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 (%)
Jun 30, 2010 1190 1209 1175 1181 0 -11.35(-0.95%)
Jun 29, 2010 1200 1212 1179 1193 0 -50.88(-4.09%)
Jun 25, 2010 1241 1254 1219 1244 0 +13.87(+1.13%)
Jun 24, 2010 1248 1264 1221 1230 0 -14.69(-1.18%)
Jun 23, 2010 1226 1262 1212 1244 0 +15.45(+1.26%)
Jun 22, 2010 1253 1270 1223 1229 0 -24.97(-1.99%)
Jun 21, 2010 1313 1320 1247 1254 0 -46.82(-3.60%)
Jun 18, 2010 1301 1330 1293 1301 0 -25.05(-1.89%)
Jun 17, 2010 1345 1356 1316 1326 0 -19.28(-1.43%)
Jun 16, 2010 1352 1364 1333 1345 0 -16.81(-1.23%)
Jun 15, 2010 1350 1369 1337 1362 0 +28.77(+2.16%)
Jun 14, 2010 1336 1359 1324 1333 0 +7.86(+0.59%)
Jun 11, 2010 1305 1332 1296 1325 0 +3.89(+0.29%)
Jun 10, 2010 1310 1324 1294 1321 0 +37.21(+2.90%)
Jun 09, 2010 1292 1321 1277 1284 0 -0.05(-0.00%)
Jun 08, 2010 1315 1327 1264 1284 0 -32.93(-2.50%)
Jun 07, 2010 1333 1361 1299 1317 0 -9.40(-0.71%)
Jun 04, 2010 1330 1386 1319 1326 0 -60.28(-4.35%)
Jun 03, 2010 1371 1396 1351 1387 0 +17.09(+1.25%)
Jun 02, 2010 1327 1375 1322 1370 0 +53.83(+4.09%)
Jun 01, 2010 1370 1391 1313 1316 0 -74.35(-5.35%)
May 28, 2010 1390 1390 1390 0 -19.89(-1.41%)
May 27, 2010 1385 1416 1379 1410 0 +50.86(+3.74%)
May 26, 2010 1348 1387 1340 1359 0 +19.19(+1.43%)
May 25, 2010 1321 1347 1303 1340 0 -13.97(-1.03%)
May 24, 2010 1358 1386 1337 1354 0 -1.62(-0.12%)
May 21, 2010 1323 1376 1302 1356 0 +15.94(+1.19%)
May 20, 2010 1338 1369 1334 1340 0 -43.62(-3.15%)
May 19, 2010 1379 1401 1364 1383 0 -5.00(-0.36%)
May 18, 2010 1410 1426 1375 1388 0 -15.46(-1.10%)
May 17, 2010 1413 1433 1359 1404 0 +27.78(+2.02%)
May 14, 2010 1377 1408 1341 1376 0 -2.90(-0.21%)
May 13, 2010 1389 1418 1374 1379 0 -9.94(-0.72%)
May 12, 2010 1374 1400 1358 1389 0 +20.86(+1.52%)
May 11, 2010 1369 1384 1354 1368 0 +5.19(+0.38%)
May 10, 2010 1349 1368 1338 1363 0 +69.97(+5.41%)
May 07, 2010 1317 1340 1275 1293 0 -25.93(-1.97%)
May 06, 2010 1337 1375 1242 1319 0 -23.40(-1.74%)
May 05, 2010 1355 1382 1335 1342 0 -21.18(-1.55%)
May 04, 2010 1398 1406 1353 1363 0 -57.42(-4.04%)
May 03, 2010 1410 1435 1396 1421 0 +17.16(+1.22%)
Apr 30, 2010 1434 1452 1398 1404 0 -30.47(-2.12%)
Apr 29, 2010 1398 1441 1392 1434 0 +41.86(+3.01%)
Apr 28, 2010 1390 1409 1378 1392 0 +6.93(+0.50%)
Apr 27, 2010 1383 1430 1367 1385 0 +8.57(+0.62%)
Apr 26, 2010 1401 1409 1371 1377 0 -28.38(-2.02%)
Apr 23, 2010 1406 1426 1381 1405 0 +6.52(+0.47%)
Apr 22, 2010 1372 1407 1357 1399 0 +17.31(+1.25%)
Apr 21, 2010 1401 1418 1372 1381 0 -24.52(-1.74%)
Apr 20, 2010 1361 1417 1349 1406 0 +56.47(+4.19%)
Apr 19, 2010 1330 1361 1321 1349 0 +16.41(+1.23%)
Apr 16, 2010 1339 1353 1304 1333 0 -11.94(-0.89%)
Apr 15, 2010 1344 1357 1331 1345 0 -2.35(-0.17%)
Apr 14, 2010 1363 1370 1338 1347 0 -12.52(-0.92%)
Apr 13, 2010 1370 1379 1344 1360 0 -12.21(-0.89%)
Apr 12, 2010 1362 1385 1359 1372 0 +10.04(+0.74%)
Apr 09, 2010 1368 1382 1352 1362 0 -4.11(-0.30%)
Apr 08, 2010 1349 1372 1328 1366 0 +9.99(+0.74%)
Apr 07, 2010 1354 1364 1330 1356 0 -0.29(-0.02%)
Apr 06, 2010 1348 1369 1342 1356 0 -11.70(-0.86%)
Apr 05, 2010 1357 1374 1344 1368 0 +13.50(+1.00%)
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.