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 (%)
Jan 30, 2009 735.10 742.51 704.29 720.83 0 -12.84(-1.75%)
Jan 29, 2009 759.46 764.18 723.66 733.66 0 -33.51(-4.37%)
Jan 28, 2009 754.97 778.24 746.17 767.18 0 +22.91(+3.08%)
Jan 27, 2009 722.99 756.23 719.42 744.27 0 +24.61(+3.42%)
Jan 26, 2009 716.30 736.97 704.94 719.66 0 +9.04(+1.27%)
Jan 23, 2009 706.55 727.99 687.14 710.62 0 -8.23(-1.14%)
Jan 22, 2009 716.39 741.11 701.49 718.85 0 -6.87(-0.95%)
Jan 21, 2009 699.88 730.59 689.77 725.72 0 +33.48(+4.84%)
Jan 20, 2009 732.84 738.89 685.43 692.24 0 -47.65(-6.44%)
Jan 19, 2009 729.54 750.15 714.43 739.89 0 +0.00(+0.00%)
Jan 16, 2009 729.54 750.15 714.43 739.89 0 +18.88(+2.62%)
Jan 15, 2009 725.04 734.48 683.05 721.01 0 -5.98(-0.82%)
Jan 14, 2009 732.94 757.93 712.03 726.99 0 -16.58(-2.23%)
Jan 13, 2009 737.01 759.36 726.17 743.58 0 +6.82(+0.93%)
Jan 12, 2009 775.83 782.11 729.07 736.76 0 -38.80(-5.00%)
Jan 09, 2009 793.51 800.07 750.82 775.56 0 -15.05(-1.90%)
Jan 08, 2009 764.42 805.68 750.35 790.60 0 +23.58(+3.07%)
Jan 07, 2009 754.99 798.35 739.45 767.02 0 +5.73(+0.75%)
Jan 06, 2009 741.84 777.34 722.76 761.30 0 +26.83(+3.65%)
Jan 05, 2009 738.96 751.08 707.07 734.46 0 -1.75(-0.24%)
Jan 02, 2009 716.35 744.41 698.00 736.22 0 +21.99(+3.08%)
Jan 01, 2009 703.14 728.29 688.77 714.23 0 +0.00(+0.00%)
Dec 31, 2008 703.14 728.29 688.77 714.23 0 +14.75(+2.11%)
Dec 30, 2008 672.89 701.59 662.47 699.48 0 +30.46(+4.55%)
Dec 29, 2008 690.12 693.94 656.17 669.01 0 -21.65(-3.13%)
Dec 26, 2008 677.60 694.73 667.11 690.66 0 +14.84(+2.20%)
Dec 25, 2008 662.70 683.20 647.49 675.83 0 +0.00(+0.00%)
Dec 24, 2008 662.70 683.20 647.49 675.83 0 +13.21(+1.99%)
Dec 23, 2008 676.17 692.16 656.00 662.62 0 -9.75(-1.45%)
Dec 22, 2008 699.90 705.88 648.53 672.37 0 -23.58(-3.39%)
Dec 19, 2008 704.97 718.90 670.45 695.95 0 -3.15(-0.45%)
Dec 18, 2008 675.52 716.85 660.35 699.10 0 +23.81(+3.53%)
Dec 17, 2008 659.42 687.88 649.44 675.29 0 +9.52(+1.43%)
Dec 16, 2008 654.81 681.23 631.27 665.78 0 +19.29(+2.98%)
Dec 15, 2008 704.18 714.62 634.25 646.49 0 -54.25(-7.74%)
Dec 12, 2008 677.57 714.21 667.84 700.74 0 +8.34(+1.20%)
Dec 11, 2008 699.15 733.96 679.71 692.40 0 -8.51(-1.21%)
Dec 10, 2008 702.31 729.05 681.35 700.91 0 +4.47(+0.64%)
Dec 09, 2008 697.86 731.65 675.86 696.45 0 -7.43(-1.06%)
Dec 08, 2008 690.70 717.27 671.05 703.88 0 +31.44(+4.68%)
Dec 05, 2008 638.63 677.10 621.53 672.43 0 +26.10(+4.04%)
Dec 04, 2008 650.98 683.10 626.18 646.34 0 -14.00(-2.12%)
Dec 03, 2008 636.79 670.83 609.41 660.34 0 +30.18(+4.79%)
Dec 02, 2008 603.86 642.10 590.94 630.16 0 +30.57(+5.10%)
Dec 01, 2008 639.58 648.42 583.44 599.60 0 -55.21(-8.43%)
Nov 28, 2008 636.77 666.49 620.40 654.80 0 +18.03(+2.83%)
Nov 27, 2008 616.23 652.57 608.68 636.77 0 +0.00(+0.00%)
Nov 26, 2008 616.23 652.57 608.68 636.77 0 +2.59(+0.41%)
Nov 25, 2008 610.34 647.35 583.99 634.19 0 +26.45(+4.35%)
Nov 24, 2008 598.82 629.68 564.48 607.74 0 +16.65(+2.82%)
Nov 21, 2008 590.82 613.85 537.99 591.09 0 +10.43(+1.80%)
Nov 20, 2008 684.49 692.63 573.24 580.66 0 -108.15(-15.70%)
Nov 19, 2008 767.18 779.87 687.16 688.81 0 -75.72(-9.90%)
Nov 18, 2008 772.25 792.81 730.20 764.53 0 -10.87(-1.40%)
Nov 17, 2008 777.25 820.01 761.93 775.40 0 -9.79(-1.25%)
Nov 14, 2008 814.54 837.90 776.90 785.19 0 -54.51(-6.49%)
Nov 13, 2008 781.38 843.58 749.13 839.70 0 +60.90(+7.82%)
Nov 12, 2008 794.41 816.59 768.58 778.80 0 -26.29(-3.27%)
Nov 11, 2008 806.19 832.85 773.68 805.09 0 -9.49(-1.16%)
Nov 10, 2008 866.48 875.63 798.18 814.57 0 -34.61(-4.08%)
Nov 07, 2008 860.13 871.06 831.77 849.19 0 -8.90(-1.04%)
Nov 06, 2008 871.12 899.42 836.11 858.08 0 -14.76(-1.69%)
Nov 05, 2008 904.19 931.73 850.00 872.85 0 -28.67(-3.18%)
Nov 04, 2008 997.04 1006 867.84 901.51 0 -96.91(-9.71%)
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.