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, 2010 1226 1242 1215 1230 0 -9.21(-0.74%)
Nov 29, 2010 1226 1250 1212 1240 0 +6.48(+0.53%)
Nov 26, 2010 1234 1243 1225 1233 0 -8.58(-0.69%)
Nov 24, 2010 1234 1242 1242 1242 0 +15.74(+1.28%)
Nov 23, 2010 1220 1233 1207 1226 0 -4.77(-0.39%)
Nov 22, 2010 1231 1241 1219 1231 0 -3.14(-0.25%)
Nov 19, 2010 1233 1245 1223 1234 0 -0.97(-0.08%)
Nov 18, 2010 1237 1253 1223 1235 0 +8.21(+0.67%)
Nov 17, 2010 1233 1244 1219 1227 0 -3.36(-0.27%)
Nov 16, 2010 1239 1254 1220 1230 0 -17.93(-1.44%)
Nov 15, 2010 1255 1259 1240 1248 0 +0.99(+0.08%)
Nov 12, 2010 1255 1273 1236 1247 0 -14.98(-1.19%)
Nov 11, 2010 1246 1267 1238 1262 0 +3.91(+0.31%)
Nov 10, 2010 1236 1261 1226 1258 0 +21.82(+1.77%)
Nov 09, 2010 1257 1261 1230 1236 0 -11.17(-0.90%)
Nov 08, 2010 1246 1265 1236 1247 0 +4.94(+0.40%)
Nov 05, 2010 1230 1251 1224 1242 0 +15.20(+1.24%)
Nov 04, 2010 1206 1236 1198 1227 0 +35.04(+2.94%)
Nov 03, 2010 1199 1213 1172 1192 0 -6.01(-0.50%)
Nov 02, 2010 1183 1202 1167 1198 0 +13.89(+1.17%)
Nov 01, 2010 1203 1222 1171 1184 0 -13.19(-1.10%)
Oct 29, 2010 1179 1208 1170 1198 0 +11.03(+0.93%)
Oct 28, 2010 1174 1228 1158 1186 0 +22.78(+1.96%)
Oct 27, 2010 1161 1180 1145 1164 0 -7.01(-0.60%)
Oct 25, 2010 1181 1193 1161 1171 0 +30.46(+2.67%)
Oct 23, 2010 1138 1159 938.51 1140 0 -35.63(-3.03%)
Oct 22, 2010 1166 1187 1161 1176 0 +10.73(+0.92%)
Oct 21, 2010 1170 1182 1151 1165 0 -3.31(-0.28%)
Oct 20, 2010 1159 1189 1152 1168 0 +13.30(+1.15%)
Oct 19, 2010 1184 1194 1149 1155 0 -45.03(-3.75%)
Oct 18, 2010 1181 1204 1182 1200 0 +17.03(+1.44%)
Oct 15, 2010 1191 1202 1170 1183 0 +4.59(+0.39%)
Oct 14, 2010 1201 1209 1166 1179 0 -22.80(-1.90%)
Oct 13, 2010 1205 1218 1183 1201 0 +0.45(+0.04%)
Oct 12, 2010 1197 1210 1181 1201 0 -1.16(-0.10%)
Oct 11, 2010 1200 1218 1187 1202 0 +0.22(+0.02%)
Oct 08, 2010 1198 1208 1169 1202 0 +25.14(+2.14%)
Oct 07, 2010 1185 1194 1167 1177 0 -3.81(-0.32%)
Oct 06, 2010 1177 1190 1168 1181 0 -1.18(-0.10%)
Oct 05, 2010 1173 1195 1160 1182 0 +16.27(+1.40%)
Oct 04, 2010 1174 1195 1160 1165 0 -11.23(-0.95%)
Oct 01, 2010 1177 1207 1163 1177 0 -16.95(-1.42%)
Sep 30, 2010 1193 1227 1176 1194 0 +2.56(+0.21%)
Sep 29, 2010 1159 1205 1153 1191 0 +25.01(+2.14%)
Sep 28, 2010 1161 1173 1144 1166 0 +1.98(+0.17%)
Sep 27, 2010 1143 1172 1133 1164 0 +17.99(+1.57%)
Sep 24, 2010 1147 1159 1133 1146 0 +13.53(+1.19%)
Sep 23, 2010 1134 1158 1125 1133 0 -17.37(-1.51%)
Sep 22, 2010 1142 1161 1131 1150 0 +2.34(+0.20%)
Sep 21, 2010 1168 1179 1144 1148 0 -19.49(-1.67%)
Sep 20, 2010 1142 1180 1136 1167 0 +27.70(+2.43%)
Sep 17, 2010 1135 1160 1123 1139 0 -11.09(-0.96%)
Sep 15, 2010 1106 1161 1099 1150 0 +40.22(+3.62%)
Sep 14, 2010 1097 1123 1077 1110 0 +8.54(+0.78%)
Sep 13, 2010 1113 1119 1090 1102 0 -2.37(-0.21%)
Sep 10, 2010 1101 1113 1087 1104 0 +2.46(+0.22%)
Sep 09, 2010 1070 1112 1068 1102 0 +38.65(+3.64%)
Sep 08, 2010 1063 1079 1054 1063 0 -0.89(-0.08%)
Sep 07, 2010 1072 1079 1053 1064 0 -16.90(-1.56%)
Sep 03, 2010 1081 1081 1081 0 +17.32(+1.63%)
Sep 02, 2010 1038 1069 1029 1063 0 +24.38(+2.35%)
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.