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 (%)
Oct 31, 2013 2218 2271 2209 2218 0 +8.15(+0.37%)
Oct 30, 2013 2221 2248 2181 2210 0 -1.22(-0.06%)
Oct 29, 2013 2178 2221 2170 2211 0 +31.80(+1.46%)
Oct 28, 2013 2186 2211 2172 2180 0 -10.71(-0.49%)
Oct 25, 2013 2158 2200 2139 2190 0 +34.32(+1.59%)
Oct 24, 2013 2187 2196 2141 2156 0 -29.17(-1.33%)
Oct 23, 2013 2186 2201 2152 2185 0 -5.75(-0.26%)
Oct 22, 2013 2198 2217 2182 2191 0 +1.71(+0.08%)
Oct 21, 2013 2211 2219 2175 2189 0 -22.23(-1.01%)
Oct 18, 2013 2208 2232 2189 2211 0 +22.06(+1.01%)
Oct 17, 2013 2159 2193 2152 2189 0 +26.61(+1.23%)
Oct 16, 2013 2155 2170 2145 2163 0 +20.24(+0.94%)
Oct 15, 2013 2158 2169 2138 2142 0 -17.74(-0.82%)
Oct 14, 2013 2150 2166 2133 2160 0 -5.04(-0.23%)
Oct 11, 2013 2132 2172 2126 2165 0 +25.68(+1.20%)
Oct 10, 2013 2162 2177 2126 2140 0 -5.68(-0.26%)
Oct 09, 2013 2148 2166 2126 2145 0 +0.19(+0.01%)
Oct 08, 2013 2158 2180 2136 2145 0 -5.46(-0.25%)
Oct 07, 2013 2175 2186 2141 2150 0 -13.92(-0.64%)
Oct 04, 2013 2158 2182 2147 2164 0 +8.74(+0.41%)
Oct 03, 2013 2137 2174 2130 2156 0 +12.89(+0.60%)
Oct 02, 2013 2106 2159 2100 2143 0 +24.28(+1.15%)
Oct 01, 2013 2097 2145 2089 2118 0 +61.91(+3.01%)
Sep 27, 2013 2057 2074 2042 2057 0 -11.44(-0.55%)
Sep 26, 2013 2045 2083 2038 2068 0 +26.07(+1.28%)
Sep 25, 2013 2041 2055 2022 2042 0 +1.00(+0.05%)
Sep 24, 2013 2051 2071 2036 2041 0 -12.62(-0.61%)
Sep 23, 2013 2058 2061 2023 2054 0 -2.01(-0.10%)
Sep 20, 2013 2081 2090 2042 2056 0 -19.40(-0.93%)
Sep 19, 2013 2095 2106 2069 2075 0 -14.70(-0.70%)
Sep 18, 2013 2074 2096 2056 2090 0 +14.31(+0.69%)
Sep 17, 2013 2045 2076 2037 2075 0 +30.75(+1.50%)
Sep 16, 2013 2057 2070 2030 2045 0 +5.12(+0.25%)
Sep 13, 2013 2007 2051 2000 2040 0 +38.17(+1.91%)
Sep 12, 2013 2002 2016 1978 2001 0 -4.48(-0.22%)
Sep 11, 2013 1996 2026 1983 2006 0 +7.86(+0.39%)
Sep 10, 2013 1970 2002 1964 1998 0 +46.19(+2.37%)
Sep 09, 2013 1967 1979 1935 1952 0 -33.12(-1.67%)
Sep 06, 2013 1991 2003 1951 1985 0 +2.45(+0.12%)
Sep 05, 2013 1975 1996 1968 1982 0 +10.90(+0.55%)
Sep 04, 2013 1972 1989 1961 1972 0 -2.51(-0.13%)
Sep 03, 2013 1992 2006 1951 1974 0 +0.58(+0.03%)
Aug 30, 2013 1973 1973 1973 0 -38.00(-1.89%)
Aug 29, 2013 2011 2028 1999 2011 0 -2.85(-0.14%)
Aug 28, 2013 2019 2033 2010 2014 0 -4.17(-0.21%)
Aug 27, 2013 2039 2050 2014 2018 0 -40.94(-1.99%)
Aug 26, 2013 2039 2065 2028 2059 0 +17.98(+0.88%)
Aug 23, 2013 2039 2055 2025 2041 0 +4.84(+0.24%)
Aug 22, 2013 2021 2047 2015 2037 0 +16.61(+0.82%)
Aug 21, 2013 2033 2045 2005 2020 0 -16.74(-0.82%)
Aug 20, 2013 2019 2043 2012 2037 0 +17.33(+0.86%)
Aug 19, 2013 2028 2050 2013 2019 0 -9.01(-0.44%)
Aug 16, 2013 2046 2053 2020 2028 0 -21.00(-1.02%)
Aug 15, 2013 2076 2083 2034 2049 0 -48.48(-2.31%)
Aug 14, 2013 2094 2111 2087 2098 0 +6.45(+0.31%)
Aug 13, 2013 2109 2121 2079 2091 0 -13.52(-0.64%)
Aug 12, 2013 2100 2116 2087 2105 0 -5.30(-0.25%)
Aug 09, 2013 2104 2134 2096 2110 0 +4.74(+0.23%)
Aug 08, 2013 2103 2119 2093 2106 0 +3.33(+0.16%)
Aug 07, 2013 2103 2121 2087 2102 0 -10.12(-0.48%)
Aug 06, 2013 2137 2140 2105 2112 0 -27.25(-1.27%)
Aug 05, 2013 2121 2156 2111 2140 0 +13.49(+0.63%)
Aug 02, 2013 2126 2142 2109 2126 0 -3.26(-0.15%)
Aug 01, 2013 2135 2159 2114 2129 0 +6.64(+0.31%)
Jul 31, 2013 2110 2133 2095 2123 0 +9.52(+0.45%)
Jul 30, 2013 2169 2178 2082 2113 0 -65.67(-3.01%)
Jul 29, 2013 2159 2249 2136 2179 0 +23.19(+1.08%)
Jul 26, 2013 2136 2175 2110 2156 0 +27.60(+1.30%)
Jul 25, 2013 2113 2138 2092 2128 0 +8.99(+0.42%)
Jul 24, 2013 2140 2146 2103 2119 0 -15.31(-0.72%)
Jul 23, 2013 2153 2164 2111 2134 0 -17.13(-0.80%)
Jul 22, 2013 2134 2161 2121 2152 0 +15.28(+0.72%)
Jul 19, 2013 2121 2166 2088 2136 0 -88.90(-4.00%)
Jul 18, 2013 2215 2250 2201 2225 0 +15.70(+0.71%)
Jul 17, 2013 2248 2253 2201 2209 0 -31.81(-1.42%)
Jul 16, 2013 2243 2284 2224 2241 0 +10.32(+0.46%)
Jul 15, 2013 2245 2253 2222 2231 0 -5.01(-0.22%)
Jul 12, 2013 2226 2247 2209 2236 0 +10.07(+0.45%)
Jul 11, 2013 2242 2254 2201 2226 0 -3.62(-0.16%)
Jul 10, 2013 2208 2250 2197 2229 0 +29.71(+1.35%)
Jul 09, 2013 2123 2219 2115 2200 0 +87.90(+4.16%)
Jul 08, 2013 2106 2126 2092 2112 0 +14.34(+0.68%)
Jul 05, 2013 2119 2136 2079 2098 0 -11.66(-0.55%)
Jul 03, 2013 2109 2109 2109 0 -62.80(-2.89%)
Jul 02, 2013 2171 2192 2161 2172 0 -0.80(-0.04%)
Jul 01, 2013 2159 2192 2150 2173 0 +20.64(+0.96%)
Jun 28, 2013 2150 2177 2137 2152 0 +26.45(+1.24%)
Jun 26, 2013 2132 2152 2107 2126 0 +4.41(+0.21%)
Jun 25, 2013 2125 2154 2092 2121 0 +17.93(+0.85%)
Jun 24, 2013 2116 2150 2080 2103 0 -11.01(-0.52%)
Jun 21, 2013 2121 2149 2088 2114 0 +1.91(+0.09%)
Jun 20, 2013 2159 2165 2103 2112 0 -59.12(-2.72%)
Jun 19, 2013 2239 2249 2148 2172 0 -70.28(-3.13%)
Jun 18, 2013 2245 2267 2219 2242 0 -3.45(-0.15%)
Jun 17, 2013 2264 2283 2229 2245 0 -8.80(-0.39%)
Jun 14, 2013 2277 2299 2249 2254 0 -30.75(-1.35%)
Jun 13, 2013 2244 2294 2215 2285 0 +53.70(+2.41%)
Jun 12, 2013 2243 2270 2204 2231 0 +56.07(+2.58%)
Jun 11, 2013 2184 2204 2161 2175 0 -28.22(-1.28%)
Jun 10, 2013 2183 2223 2175 2203 0 +19.13(+0.88%)
Jun 07, 2013 2156 2189 2147 2184 0 +38.92(+1.81%)
Jun 06, 2013 2106 2152 2090 2145 0 +47.68(+2.27%)
Jun 05, 2013 2119 2130 2069 2098 0 -27.03(-1.27%)
Jun 04, 2013 2149 2193 2109 2125 0 -22.61(-1.05%)
Jun 03, 2013 2140 2157 2105 2147 0 +10.14(+0.47%)
May 31, 2013 2098 2184 2085 2137 0 +29.17(+1.38%)
May 30, 2013 2028 2136 2026 2108 0 +86.68(+4.29%)
May 29, 2013 2033 2058 1992 2021 0 -11.36(-0.56%)
May 28, 2013 1985 2043 1984 2033 0 +69.80(+3.56%)
May 24, 2013 1963 1963 1963 0 -5.29(-0.27%)
May 23, 2013 1932 1972 1910 1968 0 +21.52(+1.11%)
May 22, 2013 1949 1997 1931 1947 0 +0.01(+0.00%)
May 21, 2013 1965 1975 1934 1947 0 -16.72(-0.85%)
May 20, 2013 1968 1986 1951 1963 0 -6.07(-0.31%)
May 17, 2013 1985 1992 1953 1969 0 -14.06(-0.71%)
May 16, 2013 2008 2015 1976 1983 0 -26.37(-1.31%)
May 15, 2013 2011 2023 1987 2010 0 +4.36(+0.22%)
May 13, 2013 2007 2012 1990 2005 0 -0.71(-0.04%)
May 10, 2013 1995 2018 1989 2006 0 +13.02(+0.65%)
May 09, 2013 2009 2018 1982 1993 0 -14.85(-0.74%)
May 08, 2013 1994 2015 1974 2008 0 +14.57(+0.73%)
May 07, 2013 1981 2018 1970 1993 0 +14.13(+0.71%)
May 06, 2013 1962 1993 1952 1979 0 +18.56(+0.95%)
May 03, 2013 1990 1992 1951 1961 0 -24.59(-1.24%)
May 02, 2013 1953 1994 1941 1985 0 +43.54(+2.24%)
May 01, 2013 1989 2005 1935 1942 0 -50.38(-2.53%)
Apr 30, 2013 1978 2001 1960 1992 0 +17.81(+0.90%)
Apr 29, 2013 1983 2063 1962 1974 0 +50.05(+2.60%)
Apr 26, 2013 1909 1936 1895 1924 0 +34.19(+1.81%)
Apr 25, 2013 1909 1917 1884 1890 0 -5.39(-0.28%)
Apr 24, 2013 1897 1912 1874 1895 0 +0.00(+0.00%)
Apr 23, 2013 1880 1913 1864 1895 0 +33.20(+1.78%)
Apr 22, 2013 1879 1886 1825 1862 0 -14.23(-0.76%)
Apr 19, 2013 1842 1887 1829 1876 0 +36.81(+2.00%)
Apr 18, 2013 1839 1854 1797 1840 0 +2.76(+0.15%)
Apr 17, 2013 1841 1855 1800 1837 0 -22.36(-1.20%)
Apr 16, 2013 1821 1867 1789 1859 0 +40.27(+2.21%)
Apr 15, 2013 1877 1887 1808 1819 0 -69.26(-3.67%)
Apr 12, 2013 1884 1911 1876 1888 0 -6.76(-0.36%)
Apr 11, 2013 1834 1899 1834 1895 0 +54.07(+2.94%)
Apr 10, 2013 1859 1893 1810 1841 0 -104.74(-5.38%)
Apr 09, 2013 1968 1979 1935 1946 0 -21.38(-1.09%)
Apr 08, 2013 1962 1973 1940 1967 0 +8.57(+0.44%)
Apr 05, 2013 1936 1968 1930 1958 0 -7.68(-0.39%)
Apr 04, 2013 1968 1990 1940 1966 0 -1.49(-0.08%)
Apr 03, 2013 2046 2049 1950 1968 0 -73.99(-3.62%)
Apr 02, 2013 2071 2100 2031 2042 0 -16.41(-0.80%)
Apr 01, 2013 2031 2073 2022 2058 0 +27.17(+1.34%)
Mar 28, 2013 2031 2031 2031 0 +1.78(+0.09%)
Mar 27, 2013 2016 2044 1999 2029 0 +10.50(+0.52%)
Mar 26, 2013 1998 2037 1989 2019 0 +30.12(+1.51%)
Mar 25, 2013 1975 2014 1966 1988 0 +21.79(+1.11%)
Mar 22, 2013 1964 1974 1953 1967 0 +16.57(+0.85%)
Mar 21, 2013 1950 1978 1938 1950 0 -19.03(-0.97%)
Mar 20, 2013 1958 1982 1949 1969 0 +15.81(+0.81%)
Mar 19, 2013 1955 1977 1933 1953 0 +5.41(+0.28%)
Mar 18, 2013 1944 1964 1922 1948 0 -0.11(-0.01%)
Mar 15, 2013 1940 1955 1927 1948 0 +9.51(+0.49%)
Mar 14, 2013 1914 1951 1908 1939 0 +28.27(+1.48%)
Mar 13, 2013 1901 1919 1891 1910 0 +7.78(+0.41%)
Mar 12, 2013 1885 1911 1880 1902 0 +12.45(+0.66%)
Mar 11, 2013 1858 1898 1854 1890 0 +28.03(+1.51%)
Mar 08, 2013 1851 1874 1839 1862 0 +18.53(+1.01%)
Mar 07, 2013 1826 1856 1820 1843 0 +21.59(+1.19%)
Mar 06, 2013 1827 1837 1812 1822 0 -0.07(-0.00%)
Mar 05, 2013 1803 1831 1795 1822 0 +29.33(+1.64%)
Mar 04, 2013 1800 1817 1778 1793 0 -16.57(-0.92%)
Mar 01, 2013 1800 1828 1769 1809 0 -3.02(-0.17%)
Feb 28, 2013 1807 1829 1800 1812 0 +2.95(+0.16%)
Feb 27, 2013 1756 1817 1753 1809 0 +49.84(+2.83%)
Feb 26, 2013 1749 1771 1712 1759 0 -52.42(-2.89%)
Feb 22, 2013 1796 1826 1780 1812 0 +19.86(+1.11%)
Feb 21, 2013 1779 1806 1762 1792 0 +11.86(+0.67%)
Feb 20, 2013 1823 1844 1776 1780 0 -28.48(-1.57%)
Feb 15, 2013 1809 1809 1809 0 +0.57(+0.03%)
Feb 14, 2013 1787 1814 1780 1808 0 +15.36(+0.86%)
Feb 13, 2013 1745 1794 1743 1793 0 +52.67(+3.03%)
Feb 12, 2013 1764 1769 1736 1740 0 -28.62(-1.62%)
Feb 11, 2013 1762 1781 1745 1769 0 -16.57(-0.93%)
Feb 08, 2013 1760 1797 1755 1785 0 +29.62(+1.69%)
Feb 07, 2013 1756 1770 1737 1756 0 +1.37(+0.08%)
Feb 06, 2013 1730 1759 1727 1754 0 +33.16(+1.93%)
Feb 04, 2013 1735 1753 1716 1721 0 -22.84(-1.31%)
Feb 01, 2013 1749 1754 1729 1744 0 +4.33(+0.25%)
Jan 31, 2013 1733 1747 1721 1740 0 +0.53(+0.03%)
Jan 30, 2013 1714 1746 1705 1739 0 +24.62(+1.44%)
Jan 29, 2013 1740 1748 1696 1714 0 -29.03(-1.67%)
Jan 28, 2013 1740 1752 1724 1743 0 +0.65(+0.04%)
Jan 25, 2013 1716 1746 1705 1743 0 +37.87(+2.22%)
Jan 24, 2013 1697 1722 1691 1705 0 +13.08(+0.77%)
Jan 23, 2013 1721 1724 1679 1692 0 -34.95(-2.02%)
Jan 22, 2013 1694 1735 1689 1727 0 +33.06(+1.95%)
Jan 18, 2013 1694 1694 1694 0 +27.03(+1.62%)
Jan 17, 2013 1640 1685 1630 1667 0 +33.47(+2.05%)
Jan 16, 2013 1622 1643 1610 1633 0 +5.18(+0.32%)
Jan 15, 2013 1569 1636 1567 1628 0 +50.89(+3.23%)
Jan 14, 2013 1556 1586 1548 1577 0 +12.61(+0.81%)
Jan 12, 2013 1563 1580 1547 1565 0 +0.00(+0.00%)
Jan 11, 2013 1563 1580 1547 1565 0 +10.69(+0.69%)
Jan 10, 2013 1559 1567 1545 1554 0 +1.91(+0.12%)
Jan 09, 2013 1537 1565 1525 1552 0 +4.50(+0.29%)
Jan 08, 2013 1568 1584 1539 1547 0 -22.82(-1.45%)
Jan 07, 2013 1551 1575 1538 1570 0 +24.98(+1.62%)
Jan 04, 2013 1537 1562 1528 1545 0 +8.56(+0.56%)
Jan 03, 2013 1523 1559 1519 1537 0 +11.62(+0.76%)
Jan 02, 2013 1520 1528 1501 1525 0 +34.18(+2.29%)
Dec 31, 2012 1491 1491 1491 0 +34.44(+2.36%)
Dec 28, 2012 1466 1476 1453 1456 0 -15.19(-1.03%)
Dec 27, 2012 1471 1482 1457 1472 0 +2.99(+0.20%)
Dec 26, 2012 1489 1498 1467 1469 0 -19.70(-1.32%)
Dec 24, 2012 1488 1488 1488 0 -3.45(-0.23%)
Dec 21, 2012 1504 1510 1474 1492 0 -26.83(-1.77%)
Dec 20, 2012 1504 1525 1492 1519 0 +10.97(+0.73%)
Dec 19, 2012 1473 1521 1464 1508 0 +31.32(+2.12%)
Dec 18, 2012 1437 1487 1431 1476 0 +50.02(+3.51%)
Dec 17, 2012 1409 1432 1407 1426 0 +25.69(+1.83%)
Dec 14, 2012 1406 1423 1395 1401 0 -2.31(-0.16%)
Dec 13, 2012 1403 1415 1392 1403 0 -6.24(-0.44%)
Dec 12, 2012 1418 1429 1403 1409 0 +0.45(+0.03%)
Dec 11, 2012 1391 1418 1388 1409 0 +17.39(+1.25%)
Dec 10, 2012 1386 1400 1377 1391 0 +4.45(+0.32%)
Dec 07, 2012 1402 1405 1380 1387 0 -7.52(-0.54%)
Dec 06, 2012 1377 1410 1368 1394 0 +17.70(+1.29%)
Dec 05, 2012 1360 1387 1350 1377 0 +17.64(+1.30%)
Dec 04, 2012 1371 1382 1353 1359 0 -22.10(-1.60%)
Nov 30, 2012 1360 1385 1355 1381 0 +1.29(+0.09%)
Nov 29, 2012 1360 1385 1351 1380 0 +28.66(+2.12%)
Nov 28, 2012 1335 1358 1327 1351 0 +10.70(+0.80%)
Nov 27, 2012 1357 1370 1336 1341 0 -19.51(-1.43%)
Nov 26, 2012 1364 1372 1342 1360 0 -25.42(-1.83%)
Nov 24, 2012 1373 1389 1370 1386 0 +0.00(+0.00%)
Nov 23, 2012 1373 1389 1370 1386 0 +13.32(+0.97%)
Nov 21, 2012 1372 1372 1372 0 +15.46(+1.14%)
Nov 20, 2012 1357 1367 1337 1357 0 -1.88(-0.14%)
Nov 19, 2012 1333 1361 1325 1359 0 +39.10(+2.96%)
Nov 16, 2012 1309 1331 1301 1320 0 +10.75(+0.82%)
Nov 15, 2012 1305 1318 1288 1309 0 +3.37(+0.26%)
Nov 14, 2012 1342 1357 1300 1305 0 -43.51(-3.23%)
Nov 13, 2012 1351 1365 1338 1349 0 -9.25(-0.68%)
Nov 12, 2012 1359 1372 1339 1358 0 +4.79(+0.35%)
Nov 09, 2012 1360 1375 1338 1353 0 -8.67(-0.64%)
Nov 08, 2012 1413 1418 1359 1362 0 -49.98(-3.54%)
Nov 07, 2012 1401 1473 1388 1412 0 +55.08(+4.06%)
Nov 06, 2012 1374 1383 1334 1357 0 -17.68(-1.29%)
Nov 05, 2012 1348 1377 1339 1375 0 +26.88(+1.99%)
Nov 02, 2012 1370 1379 1333 1348 0 -26.51(-1.93%)
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.