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 (%)
Apr 30, 2019 2358 2365 2317 2344 0 -6.27(-0.27%)
Apr 29, 2019 2371 2386 2316 2350 0 -32.41(-1.36%)
Apr 26, 2019 2375 2387 2300 2383 0 -35.23(-1.46%)
Apr 25, 2019 2385 2437 2368 2418 0 +22.42(+0.94%)
Apr 24, 2019 2359 2441 2359 2395 0 +35.55(+1.51%)
Apr 23, 2019 2285 2384 2279 2360 0 +79.00(+3.46%)
Apr 22, 2019 2305 2327 2266 2281 0 -25.15(-1.09%)
Apr 18, 2019 2277 2309 2260 2306 0 +28.89(+1.27%)
Apr 17, 2019 2334 2337 2247 2277 0 -54.30(-2.33%)
Apr 16, 2019 2446 2446 2316 2331 0 -97.22(-4.00%)
Apr 15, 2019 2430 2438 2418 2429 0 -1.28(-0.05%)
Apr 12, 2019 2441 2456 2421 2430 0 +2.60(+0.11%)
Apr 11, 2019 2469 2470 2425 2427 0 -32.45(-1.32%)
Apr 10, 2019 2451 2471 2449 2460 0 +9.49(+0.39%)
Apr 09, 2019 2428 2454 2425 2450 0 +12.24(+0.50%)
Apr 08, 2019 2467 2468 2433 2438 0 -26.02(-1.06%)
Apr 05, 2019 2459 2471 2457 2464 0 +11.66(+0.48%)
Apr 04, 2019 2461 2467 2446 2452 0 -4.61(-0.19%)
Apr 03, 2019 2463 2471 2446 2457 0 +7.81(+0.32%)
Apr 02, 2019 2462 2469 2437 2449 0 -17.34(-0.70%)
Apr 01, 2019 2467 2482 2462 2467 0 +16.50(+0.67%)
Mar 29, 2019 2461 2463 2441 2450 0 +1.98(+0.08%)
Mar 28, 2019 2443 2454 2435 2448 0 +9.56(+0.39%)
Mar 27, 2019 2456 2470 2428 2439 0 -24.09(-0.98%)
Mar 26, 2019 2471 2486 2452 2463 0 -4.86(-0.20%)
Mar 25, 2019 2476 2485 2458 2467 0 -15.97(-0.64%)
Mar 22, 2019 2489 2512 2483 2483 0 -23.46(-0.94%)
Mar 21, 2019 2451 2513 2443 2507 0 +38.96(+1.58%)
Mar 20, 2019 2487 2497 2460 2468 0 -19.11(-0.77%)
Mar 19, 2019 2495 2505 2470 2487 0 -4.09(-0.16%)
Mar 18, 2019 2470 2495 2470 2491 0 +23.48(+0.95%)
Mar 15, 2019 2469 2482 2456 2468 0 -3.59(-0.15%)
Mar 14, 2019 2457 2487 2447 2471 0 +17.73(+0.72%)
Mar 13, 2019 2437 2463 2423 2454 0 +26.07(+1.07%)
Mar 12, 2019 2415 2439 2404 2427 0 +19.89(+0.83%)
Mar 11, 2019 2411 2422 2386 2408 0 +7.71(+0.32%)
Mar 08, 2019 2397 2404 2376 2400 0 -8.47(-0.35%)
Mar 07, 2019 2454 2470 2397 2408 0 -48.80(-1.99%)
Mar 06, 2019 2526 2532 2455 2457 0 -69.32(-2.74%)
Mar 05, 2019 2539 2552 2508 2526 0 +1.71(+0.07%)
Mar 04, 2019 2548 2557 2504 2525 0 -51.26(-1.99%)
Mar 01, 2019 2569 2599 2553 2576 0 +29.88(+1.17%)
Feb 28, 2019 2462 2585 2460 2546 0 +87.89(+3.58%)
Feb 27, 2019 2463 2478 2430 2458 0 -8.58(-0.35%)
Feb 26, 2019 2486 2494 2463 2467 0 -12.37(-0.50%)
Feb 25, 2019 2504 2522 2474 2479 0 -17.89(-0.72%)
Feb 22, 2019 2481 2506 2468 2497 0 +21.96(+0.89%)
Feb 21, 2019 2482 2491 2462 2475 0 +11.22(+0.46%)
Feb 20, 2019 2475 2478 2460 2464 0 -12.25(-0.49%)
Feb 19, 2019 2471 2486 2464 2476 0 -3.21(-0.13%)
Feb 15, 2019 2467 2486 2461 2479 0 +28.03(+1.14%)
Feb 14, 2019 2447 2462 2426 2451 0 -5.42(-0.22%)
Feb 13, 2019 2454 2465 2441 2457 0 +13.20(+0.54%)
Feb 12, 2019 2444 2456 2430 2444 0 +6.56(+0.27%)
Feb 11, 2019 2417 2443 2402 2437 0 +21.37(+0.88%)
Feb 08, 2019 2437 2437 2384 2416 0 -28.29(-1.16%)
Feb 07, 2019 2465 2478 2438 2444 0 -27.41(-1.11%)
Feb 06, 2019 2461 2475 2451 2471 0 +2.94(+0.12%)
Feb 05, 2019 2471 2493 2458 2468 0 +3.75(+0.15%)
Feb 04, 2019 2472 2477 2451 2465 0 -11.96(-0.48%)
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.