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 31, 2019 2438 2452 2429 2435 0 -3.79(-0.16%)
Jan 30, 2019 2434 2448 2423 2439 0 +8.38(+0.34%)
Jan 29, 2019 2412 2435 2400 2431 0 +32.45(+1.35%)
Jan 28, 2019 2403 2404 2378 2398 0 -12.96(-0.54%)
Jan 25, 2019 2409 2423 2395 2411 0 +18.20(+0.76%)
Jan 24, 2019 2400 2407 2384 2393 0 -7.46(-0.31%)
Jan 23, 2019 2411 2431 2382 2400 0 -4.71(-0.20%)
Jan 22, 2019 2414 2415 2377 2405 0 -23.90(-0.98%)
Jan 18, 2019 2417 2435 2404 2429 0 +20.84(+0.87%)
Jan 17, 2019 2386 2420 2384 2408 0 +14.30(+0.60%)
Jan 16, 2019 2362 2421 2344 2394 0 +38.57(+1.64%)
Jan 15, 2019 2322 2368 2313 2355 0 +31.26(+1.35%)
Jan 14, 2019 2322 2364 2312 2324 0 -8.37(-0.36%)
Jan 11, 2019 2325 2344 2316 2332 0 +1.42(+0.06%)
Jan 10, 2019 2305 2335 2293 2331 0 +22.49(+0.97%)
Jan 09, 2019 2286 2319 2276 2309 0 +34.87(+1.53%)
Jan 08, 2019 2240 2276 2227 2274 0 +56.87(+2.57%)
Jan 07, 2019 2218 2233 2204 2217 0 -0.75(-0.03%)
Jan 04, 2019 2199 2224 2186 2218 0 +39.24(+1.80%)
Jan 03, 2019 2205 2230 2172 2178 0 -21.99(-1.00%)
Jan 02, 2019 2162 2205 2154 2200 0 +19.39(+0.89%)
Dec 31, 2018 2186 2196 2160 2181 0 +4.37(+0.20%)
Dec 28, 2018 2188 2199 2168 2177 0 -8.44(-0.39%)
Dec 27, 2018 2175 2187 2126 2185 0 -12.02(-0.55%)
Dec 26, 2018 2140 2199 2126 2197 0 +61.92(+2.90%)
Dec 24, 2018 2142 2160 2127 2135 0 -17.16(-0.80%)
Dec 21, 2018 2167 2198 2142 2152 0 -11.89(-0.55%)
Dec 20, 2018 2166 2203 2156 2164 0 -14.37(-0.66%)
Dec 19, 2018 2241 2245 2169 2179 0 -56.56(-2.53%)
Dec 18, 2018 2243 2285 2222 2235 0 +15.45(+0.70%)
Dec 17, 2018 2225 2250 2173 2220 0 -48.74(-2.15%)
Dec 14, 2018 2401 2409 2256 2268 0 -166.77(-6.85%)
Dec 13, 2018 2428 2448 2403 2435 0 +6.60(+0.27%)
Dec 12, 2018 2419 2463 2417 2429 0 +33.64(+1.40%)
Dec 11, 2018 2380 2414 2371 2395 0 +25.40(+1.07%)
Dec 10, 2018 2358 2380 2296 2369 0 +14.07(+0.60%)
Dec 07, 2018 2428 2440 2346 2355 0 -79.33(-3.26%)
Dec 06, 2018 2467 2467 2370 2435 0 -48.18(-1.94%)
Dec 04, 2018 2520 2543 2462 2483 0 -36.28(-1.44%)
Dec 03, 2018 2547 2559 2501 2519 0 -10.65(-0.42%)
Nov 30, 2018 2526 2545 2500 2530 0 +7.55(+0.30%)
Nov 29, 2018 2466 2538 2462 2522 0 +48.34(+1.95%)
Nov 28, 2018 2447 2475 2437 2474 0 +39.26(+1.61%)
Nov 27, 2018 2417 2438 2402 2435 0 +9.24(+0.38%)
Nov 26, 2018 2434 2454 2412 2425 0 +6.92(+0.29%)
Nov 23, 2018 2394 2427 2381 2419 0 +14.90(+0.62%)
Nov 21, 2018 2404 2404 2404 2404 0 +10.07(+0.42%)
Nov 20, 2018 2395 2424 2384 2394 0 -11.83(-0.49%)
Nov 19, 2018 2437 2470 2397 2405 0 -31.51(-1.29%)
Nov 16, 2018 2365 2440 2354 2437 0 +74.46(+3.15%)
Nov 15, 2018 2340 2381 2320 2362 0 +8.71(+0.37%)
Nov 14, 2018 2377 2381 2342 2354 0 -10.17(-0.43%)
Nov 13, 2018 2407 2410 2342 2364 0 -33.26(-1.39%)
Nov 12, 2018 2414 2429 2392 2397 0 -19.14(-0.79%)
Nov 09, 2018 2397 2427 2394 2416 0 +16.68(+0.70%)
Nov 08, 2018 2389 2407 2375 2400 0 +13.36(+0.56%)
Nov 07, 2018 2348 2392 2345 2386 0 +53.58(+2.30%)
Nov 06, 2018 2298 2340 2294 2333 0 +30.50(+1.32%)
Nov 05, 2018 2300 2319 2284 2302 0 +6.80(+0.30%)
Nov 02, 2018 2297 2329 2273 2295 0 +4.19(+0.18%)
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.