Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hospitals Sector (CIX: MSECTOR524 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 2526 2545 2500 2530 0 +7.55(+0.30%)
Nov 29, 2018 2466 2538 2462 2522 0 +48.34(+1.95%)
Nov 28, 2018 2447 2475 2437 2474 0 +39.26(+1.61%)
Nov 27, 2018 2417 2438 2402 2435 0 +9.24(+0.38%)
Nov 26, 2018 2434 2454 2412 2425 0 +6.92(+0.29%)
Nov 23, 2018 2394 2427 2381 2419 0 +14.90(+0.62%)
Nov 21, 2018 2404 2404 2404 2404 0 +10.07(+0.42%)
Nov 20, 2018 2395 2424 2384 2394 0 -11.83(-0.49%)
Nov 19, 2018 2437 2470 2397 2405 0 -31.51(-1.29%)
Nov 16, 2018 2365 2440 2354 2437 0 +74.46(+3.15%)
Nov 15, 2018 2340 2381 2320 2362 0 +8.71(+0.37%)
Nov 14, 2018 2377 2381 2342 2354 0 -10.17(-0.43%)
Nov 13, 2018 2407 2410 2342 2364 0 -33.26(-1.39%)
Nov 12, 2018 2414 2429 2392 2397 0 -19.14(-0.79%)
Nov 09, 2018 2397 2427 2394 2416 0 +16.68(+0.70%)
Nov 08, 2018 2389 2407 2375 2400 0 +13.36(+0.56%)
Nov 07, 2018 2348 2392 2345 2386 0 +53.58(+2.30%)
Nov 06, 2018 2298 2340 2294 2333 0 +30.50(+1.32%)
Nov 05, 2018 2300 2319 2284 2302 0 +6.80(+0.30%)
Nov 02, 2018 2297 2329 2273 2295 0 +4.19(+0.18%)
Nov 01, 2018 2273 2302 2263 2291 0 +31.68(+1.40%)
Oct 31, 2018 2250 2279 2247 2260 0 +16.89(+0.75%)
Oct 30, 2018 2214 2248 2182 2243 0 +24.18(+1.09%)
Oct 29, 2018 2175 2225 2174 2218 0 +49.53(+2.28%)
Oct 26, 2018 2244 2286 2157 2169 0 -87.89(-3.89%)
Oct 24, 2018 2307 2335 2252 2257 0 -56.29(-2.43%)
Oct 23, 2018 2299 2319 2256 2313 0 -9.41(-0.41%)
Oct 22, 2018 2318 2340 2301 2323 0 +6.47(+0.28%)
Oct 19, 2018 2329 2343 2303 2316 0 -7.99(-0.34%)
Oct 18, 2018 2318 2353 2311 2324 0 +10.87(+0.47%)
Oct 17, 2018 2300 2322 2276 2313 0 +16.52(+0.72%)
Oct 16, 2018 2272 2303 2252 2297 0 +29.13(+1.28%)
Oct 15, 2018 2255 2280 2249 2268 0 +6.36(+0.28%)
Oct 12, 2018 2252 2269 2235 2261 0 +24.25(+1.08%)
Oct 11, 2018 2312 2316 2233 2237 0 -75.17(-3.25%)
Oct 10, 2018 2347 2364 2310 2312 0 -29.85(-1.27%)
Oct 09, 2018 2321 2352 2314 2342 0 +21.46(+0.92%)
Oct 08, 2018 2302 2328 2289 2320 0 +15.71(+0.68%)
Oct 05, 2018 2306 2329 2294 2305 0 +5.06(+0.22%)
Oct 04, 2018 2298 2313 2292 2300 0 +1.69(+0.07%)
Oct 03, 2018 2319 2321 2295 2298 0 -11.74(-0.51%)
Oct 02, 2018 2364 2365 2306 2310 0 -51.84(-2.20%)
Oct 01, 2018 2371 2375 2351 2362 0 +7.47(+0.32%)
Sep 28, 2018 2329 2359 2322 2354 0 +20.37(+0.87%)
Sep 27, 2018 2337 2368 2330 2334 0 +0.36(+0.02%)
Sep 26, 2018 2328 2350 2309 2333 0 +6.98(+0.30%)
Sep 25, 2018 2342 2348 2317 2326 0 -16.69(-0.71%)
Sep 24, 2018 2338 2345 2316 2343 0 +5.09(+0.22%)
Sep 21, 2018 2341 2362 2331 2338 0 -3.46(-0.15%)
Sep 20, 2018 2338 2347 2325 2341 0 +12.93(+0.56%)
Sep 19, 2018 2348 2350 2326 2329 0 -23.53(-1.00%)
Sep 18, 2018 2361 2425 2347 2352 0 +27.99(+1.20%)
Sep 17, 2018 2326 2328 2307 2324 0 +1.92(+0.08%)
Sep 14, 2018 2328 2343 2320 2322 0 -3.87(-0.17%)
Sep 13, 2018 2303 2329 2298 2326 0 +30.96(+1.35%)
Sep 12, 2018 2292 2301 2275 2295 0 +2.93(+0.13%)
Sep 11, 2018 2309 2315 2288 2292 0 -20.58(-0.89%)
Sep 10, 2018 2343 2344 2305 2313 0 -25.39(-1.09%)
Sep 07, 2018 2330 2345 2319 2338 0 +4.62(+0.20%)
Sep 06, 2018 2350 2354 2318 2333 0 -12.85(-0.55%)
Sep 05, 2018 2361 2363 2330 2346 0 -13.10(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.