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, 2020 2496 2500 2439 2466 0 -31.75(-1.27%)
Nov 27, 2020 2528 2541 2483 2498 0 -23.08(-0.92%)
Nov 25, 2020 2524 2541 2484 2521 0 -14.46(-0.57%)
Nov 24, 2020 2518 2557 2493 2535 0 +41.53(+1.67%)
Nov 23, 2020 2504 2545 2471 2494 0 +11.33(+0.46%)
Nov 20, 2020 2538 2545 2464 2482 0 -53.75(-2.12%)
Nov 19, 2020 2489 2544 2444 2536 0 +32.91(+1.31%)
Nov 18, 2020 2514 2547 2472 2503 0 -14.18(-0.56%)
Nov 17, 2020 2473 2535 2440 2517 0 +19.20(+0.77%)
Nov 16, 2020 2571 2576 2472 2498 0 -14.17(-0.56%)
Nov 13, 2020 2424 2538 2403 2512 0 +111.49(+4.64%)
Nov 12, 2020 2432 2503 2370 2401 0 -57.75(-2.35%)
Nov 11, 2020 2538 2541 2409 2459 0 -76.76(-3.03%)
Nov 10, 2020 2458 2589 2452 2535 0 +99.98(+4.11%)
Nov 09, 2020 2442 2577 2400 2435 0 +181.50(+8.05%)
Nov 06, 2020 2250 2298 2227 2254 0 -1.87(-0.08%)
Nov 05, 2020 2154 2289 2140 2256 0 +125.51(+5.89%)
Nov 04, 2020 2271 2279 2109 2130 0 -125.75(-5.57%)
Nov 03, 2020 2175 2270 2148 2256 0 +106.07(+4.93%)
Nov 02, 2020 2092 2158 2069 2150 0 +94.63(+4.60%)
Oct 30, 2020 2048 2110 1983 2055 0 +77.82(+3.94%)
Oct 29, 2020 1977 2009 1924 1977 0 -10.56(-0.53%)
Oct 28, 2020 2020 2062 1957 1988 0 -58.50(-2.86%)
Oct 27, 2020 2104 2123 2042 2046 0 -68.13(-3.22%)
Oct 26, 2020 2091 2133 2066 2115 0 -16.53(-0.78%)
Oct 23, 2020 2081 2137 2075 2131 0 +62.63(+3.03%)
Oct 22, 2020 2076 2106 2044 2068 0 +4.15(+0.20%)
Oct 21, 2020 2070 2089 2028 2064 0 -15.32(-0.74%)
Oct 20, 2020 2054 2112 2039 2080 0 +39.16(+1.92%)
Oct 19, 2020 2081 2097 2034 2040 0 -47.65(-2.28%)
Oct 16, 2020 2079 2119 2060 2088 0 +10.56(+0.51%)
Oct 15, 2020 2011 2080 2000 2078 0 +35.06(+1.72%)
Oct 14, 2020 2010 2077 2008 2043 0 +28.51(+1.42%)
Oct 13, 2020 2007 2046 1978 2014 0 -8.99(-0.44%)
Oct 12, 2020 2055 2065 1999 2023 0 -40.21(-1.95%)
Oct 09, 2020 2205 2212 2054 2063 0 -14.69(-0.71%)
Oct 08, 2020 2038 2089 2029 2078 0 +59.23(+2.93%)
Oct 07, 2020 2056 2101 2003 2019 0 -22.48(-1.10%)
Oct 06, 2020 2080 2104 2034 2041 0 -17.74(-0.86%)
Oct 05, 2020 2024 2066 2009 2059 0 +50.91(+2.54%)
Oct 02, 2020 1914 2023 1900 2008 0 +54.17(+2.77%)
Oct 01, 2020 1969 1988 1922 1954 0 -12.05(-0.61%)
Sep 30, 2020 1904 1998 1901 1966 0 +80.22(+4.25%)
Sep 29, 2020 1900 1914 1838 1886 0 -34.99(-1.82%)
Sep 28, 2020 1960 2002 1909 1921 0 -13.80(-0.71%)
Sep 25, 2020 1859 1944 1859 1934 0 +54.23(+2.88%)
Sep 24, 2020 1853 1905 1823 1880 0 +19.13(+1.03%)
Sep 23, 2020 1955 1973 1854 1861 0 -90.30(-4.63%)
Sep 22, 2020 1975 1978 1906 1951 0 -28.73(-1.45%)
Sep 21, 2020 1968 1996 1853 1980 0 -182.41(-8.44%)
Sep 18, 2020 2222 2239 2158 2163 0 -71.34(-3.19%)
Sep 17, 2020 2200 2244 2150 2234 0 +5.88(+0.26%)
Sep 16, 2020 2180 2259 2170 2228 0 +63.82(+2.95%)
Sep 15, 2020 2159 2189 2148 2164 0 +15.45(+0.72%)
Sep 14, 2020 2096 2157 2087 2149 0 +67.99(+3.27%)
Sep 11, 2020 2081 2101 2061 2081 0 +0.27(+0.01%)
Sep 10, 2020 2064 2105 2056 2080 0 +31.21(+1.52%)
Sep 09, 2020 2033 2076 2021 2049 0 +32.84(+1.63%)
Sep 08, 2020 2102 2102 2010 2016 0 -84.49(-4.02%)
Sep 04, 2020 2103 2129 2059 2101 0 +21.70(+1.04%)
Sep 03, 2020 2102 2129 2058 2079 0 -3.33(-0.16%)
Sep 02, 2020 2046 2093 2018 2083 0 +34.03(+1.66%)
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.