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 (%)
Feb 28, 2017 2434 2448 2415 2436 0 -17.28(-0.70%)
Feb 27, 2017 2428 2461 2417 2453 0 +20.78(+0.85%)
Feb 24, 2017 2403 2440 2389 2433 0 +25.38(+1.05%)
Feb 23, 2017 2410 2424 2392 2407 0 +3.29(+0.14%)
Feb 22, 2017 2422 2430 2396 2404 0 -17.08(-0.71%)
Feb 21, 2017 2380 2442 2379 2421 0 +75.50(+3.22%)
Feb 17, 2017 2346 2346 2346 2346 0 +14.58(+0.63%)
Feb 16, 2017 2338 2352 2313 2331 0 -9.31(-0.40%)
Feb 15, 2017 2302 2346 2298 2340 0 +32.96(+1.43%)
Feb 14, 2017 2248 2311 2240 2307 0 +55.28(+2.45%)
Feb 13, 2017 2234 2257 2227 2252 0 +25.08(+1.13%)
Feb 10, 2017 2228 2239 2217 2227 0 -0.27(-0.01%)
Feb 09, 2017 2179 2230 2177 2227 0 +47.04(+2.16%)
Feb 08, 2017 2163 2187 2150 2180 0 +9.98(+0.46%)
Feb 07, 2017 2176 2202 2145 2170 0 +0.93(+0.04%)
Feb 06, 2017 2191 2205 2166 2169 0 -16.88(-0.77%)
Feb 03, 2017 2165 2195 2159 2186 0 +29.96(+1.39%)
Feb 02, 2017 2173 2178 2147 2156 0 -22.13(-1.02%)
Feb 01, 2017 2166 2192 2150 2178 0 +22.65(+1.05%)
Jan 31, 2017 2160 2170 2130 2156 0 +5.08(+0.24%)
Jan 30, 2017 2165 2167 2124 2151 0 -17.22(-0.79%)
Jan 27, 2017 2180 2183 2151 2168 0 -6.15(-0.28%)
Jan 26, 2017 2186 2202 2168 2174 0 -15.53(-0.71%)
Jan 25, 2017 2162 2202 2159 2190 0 +31.25(+1.45%)
Jan 24, 2017 2150 2164 2129 2158 0 +14.74(+0.69%)
Jan 23, 2017 2158 2158 2108 2144 0 -24.35(-1.12%)
Jan 20, 2017 2154 2179 2151 2168 0 +17.46(+0.81%)
Jan 19, 2017 2185 2197 2146 2150 0 -42.28(-1.93%)
Jan 18, 2017 2214 2215 2176 2193 0 -13.94(-0.63%)
Jan 17, 2017 2165 2223 2146 2207 0 +41.77(+1.93%)
Jan 13, 2017 2165 2165 2165 2165 0 +10.63(+0.49%)
Jan 12, 2017 2145 2161 2114 2154 0 +3.19(+0.15%)
Jan 11, 2017 2141 2163 2115 2151 0 +7.78(+0.36%)
Jan 10, 2017 2143 2164 2124 2143 0 +1.24(+0.06%)
Jan 09, 2017 2091 2148 2087 2142 0 +51.94(+2.49%)
Jan 06, 2017 2102 2108 2075 2090 0 -5.42(-0.26%)
Jan 05, 2017 2083 2107 2058 2096 0 +1.90(+0.09%)
Jan 04, 2017 2063 2105 2043 2094 0 +43.45(+2.12%)
Jan 03, 2017 2045 2070 2011 2050 0 +17.38(+0.85%)
Dec 30, 2016 2033 2033 2033 2033 0 -7.57(-0.37%)
Dec 29, 2016 2036 2058 2018 2040 0 +1.89(+0.09%)
Dec 28, 2016 2068 2077 2034 2038 0 -20.93(-1.02%)
Dec 27, 2016 2077 2093 2052 2059 0 -14.27(-0.69%)
Dec 23, 2016 2074 2074 2074 2074 0 +25.33(+1.24%)
Dec 22, 2016 2049 2072 2028 2048 0 +0.40(+0.02%)
Dec 21, 2016 2047 2060 2029 2048 0 +4.09(+0.20%)
Dec 20, 2016 2056 2068 2037 2044 0 -3.56(-0.17%)
Dec 19, 2016 2050 2070 2030 2047 0 -7.19(-0.35%)
Dec 16, 2016 2071 2095 2037 2055 0 -14.68(-0.71%)
Dec 15, 2016 1969 2077 1958 2069 0 +114.98(+5.88%)
Dec 14, 2016 2044 2059 1926 1954 0 -116.08(-5.61%)
Dec 13, 2016 2123 2128 2048 2070 0 -42.70(-2.02%)
Dec 12, 2016 2124 2142 2094 2113 0 -4.67(-0.22%)
Dec 09, 2016 2122 2135 2068 2118 0 -1.47(-0.07%)
Dec 08, 2016 2174 2187 2068 2119 0 +21.64(+1.03%)
Dec 07, 2016 2286 2315 2069 2098 0 -182.76(-8.01%)
Dec 06, 2016 2263 2285 2253 2280 0 +25.11(+1.11%)
Dec 05, 2016 2257 2270 2220 2255 0 +4.57(+0.20%)
Dec 02, 2016 2254 2305 2232 2251 0 +4.39(+0.20%)
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.