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 (%)
Aug 31, 2020 2078 2090 2041 2045 0 -43.59(-2.09%)
Aug 28, 2020 2082 2093 2056 2089 0 +9.92(+0.48%)
Aug 27, 2020 2029 2107 2016 2079 0 +68.97(+3.43%)
Aug 26, 2020 2026 2035 1974 2010 0 -20.58(-1.01%)
Aug 25, 2020 2064 2066 2001 2031 0 -23.89(-1.16%)
Aug 24, 2020 2031 2084 2002 2054 0 +43.15(+2.15%)
Aug 21, 2020 2036 2060 2001 2011 0 -28.33(-1.39%)
Aug 20, 2020 2052 2081 2020 2040 0 -33.02(-1.59%)
Aug 19, 2020 2078 2106 2065 2073 0 -0.89(-0.04%)
Aug 18, 2020 2121 2122 2058 2074 0 -42.72(-2.02%)
Aug 17, 2020 2107 2136 2086 2116 0 +15.14(+0.72%)
Aug 14, 2020 2049 2107 2044 2101 0 +42.95(+2.09%)
Aug 13, 2020 2082 2091 2038 2058 0 -42.01(-2.00%)
Aug 12, 2020 2112 2121 2079 2100 0 +4.48(+0.21%)
Aug 11, 2020 2110 2142 2084 2096 0 +12.45(+0.60%)
Aug 10, 2020 2031 2111 2027 2083 0 +55.57(+2.74%)
Aug 07, 2020 1989 2041 1987 2028 0 +27.65(+1.38%)
Aug 06, 2020 2007 2024 1979 2000 0 -4.03(-0.20%)
Aug 05, 2020 2003 2037 1986 2004 0 +23.52(+1.19%)
Aug 04, 2020 1984 2023 1971 1981 0 -19.05(-0.95%)
Aug 03, 2020 2040 2055 1983 2000 0 -33.35(-1.64%)
Jul 31, 2020 2054 2063 2001 2033 0 -36.82(-1.78%)
Jul 30, 2020 2049 2089 1995 2070 0 -8.79(-0.42%)
Jul 29, 2020 2035 2118 2025 2079 0 +79.23(+3.96%)
Jul 28, 2020 2046 2094 1977 1999 0 -1.29(-0.06%)
Jul 27, 2020 1962 2017 1935 2001 0 +23.44(+1.19%)
Jul 24, 2020 1980 1991 1952 1977 0 +9.20(+0.47%)
Jul 23, 2020 1939 1979 1937 1968 0 +25.39(+1.31%)
Jul 22, 2020 1869 1964 1859 1943 0 +106.40(+5.79%)
Jul 21, 2020 1770 1859 1770 1836 0 +78.77(+4.48%)
Jul 20, 2020 1788 1789 1739 1757 0 -31.48(-1.76%)
Jul 17, 2020 1814 1817 1768 1789 0 -13.54(-0.75%)
Jul 16, 2020 1776 1821 1744 1802 0 +14.35(+0.80%)
Jul 15, 2020 1732 1801 1731 1788 0 +95.62(+5.65%)
Jul 14, 2020 1638 1697 1621 1692 0 +47.91(+2.91%)
Jul 13, 2020 1641 1681 1627 1645 0 +6.00(+0.37%)
Jul 10, 2020 1609 1641 1586 1639 0 +21.45(+1.33%)
Jul 09, 2020 1640 1651 1582 1617 0 -39.17(-2.36%)
Jul 08, 2020 1676 1679 1624 1656 0 -9.79(-0.59%)
Jul 07, 2020 1707 1720 1658 1666 0 -66.16(-3.82%)
Jul 06, 2020 1739 1769 1694 1732 0 +27.56(+1.62%)
Jul 02, 2020 1733 1793 1699 1705 0 +5.33(+0.31%)
Jul 01, 2020 1700 1750 1680 1699 0 +7.38(+0.44%)
Jun 30, 2020 1668 1703 1625 1692 0 +11.23(+0.67%)
Jun 29, 2020 1647 1700 1618 1681 0 +56.94(+3.51%)
Jun 26, 2020 1648 1692 1607 1624 0 -24.75(-1.50%)
Jun 25, 2020 1619 1681 1601 1649 0 +19.42(+1.19%)
Jun 24, 2020 1706 1707 1623 1629 0 -110.58(-6.36%)
Jun 23, 2020 1774 1778 1719 1740 0 -11.84(-0.68%)
Jun 22, 2020 1754 1761 1705 1752 0 -9.83(-0.56%)
Jun 19, 2020 1817 1855 1744 1761 0 -19.62(-1.10%)
Jun 18, 2020 1750 1797 1703 1781 0 +14.71(+0.83%)
Jun 17, 2020 1867 1868 1759 1766 0 -93.90(-5.05%)
Jun 16, 2020 1893 1917 1804 1860 0 +28.83(+1.57%)
Jun 15, 2020 1684 1836 1660 1831 0 +91.93(+5.29%)
Jun 12, 2020 1801 1813 1689 1739 0 +10.80(+0.62%)
Jun 11, 2020 1790 1818 1681 1729 0 -135.89(-7.29%)
Jun 10, 2020 1982 1986 1863 1864 0 -127.01(-6.38%)
Jun 09, 2020 2066 2079 1953 1992 0 -44.98(-2.21%)
Jun 08, 2020 2008 2097 1998 2036 0 +54.52(+2.75%)
Jun 05, 2020 1920 2055 1917 1982 0 +109.51(+5.85%)
Jun 04, 2020 1870 1913 1848 1872 0 -26.34(-1.39%)
Jun 03, 2020 1917 1965 1896 1899 0 +4.79(+0.25%)
Jun 02, 2020 1903 1921 1874 1894 0 -6.38(-0.34%)
Jun 01, 2020 1907 1957 1874 1900 0 -14.11(-0.74%)
May 29, 2020 1935 1942 1873 1914 0 -32.48(-1.67%)
May 28, 2020 2035 2036 1931 1947 0 -62.05(-3.09%)
May 27, 2020 1972 2021 1945 2009 0 +74.16(+3.83%)
May 26, 2020 1957 1996 1923 1935 0 +41.65(+2.20%)
May 22, 2020 1927 1930 1840 1893 0 -27.31(-1.42%)
May 21, 2020 1869 1932 1854 1921 0 +41.53(+2.21%)
May 20, 2020 1845 1891 1823 1879 0 +51.82(+2.84%)
May 19, 2020 1808 1863 1769 1827 0 +5.47(+0.30%)
May 18, 2020 1748 1842 1748 1822 0 +140.91(+8.38%)
May 15, 2020 1653 1699 1641 1681 0 +22.04(+1.33%)
May 14, 2020 1640 1664 1570 1659 0 -7.59(-0.46%)
May 13, 2020 1692 1710 1634 1666 0 -32.95(-1.94%)
May 12, 2020 1802 1821 1699 1699 0 -89.13(-4.98%)
May 11, 2020 1829 1831 1774 1788 0 -63.30(-3.42%)
May 08, 2020 1791 1858 1774 1852 0 +99.83(+5.70%)
May 07, 2020 1765 1816 1747 1752 0 +13.71(+0.79%)
May 06, 2020 1854 1862 1731 1738 0 -111.01(-6.00%)
May 05, 2020 1823 1900 1821 1849 0 +61.09(+3.42%)
May 04, 2020 1774 1802 1735 1788 0 -8.42(-0.47%)
May 01, 2020 1868 1880 1767 1797 0 -119.41(-6.23%)
Apr 30, 2020 1959 1980 1913 1916 0 -91.89(-4.58%)
Apr 29, 2020 1934 2065 1926 2008 0 +83.15(+4.32%)
Apr 28, 2020 1890 1980 1854 1925 0 +6.27(+0.33%)
Apr 27, 2020 1884 1944 1876 1918 0 +62.45(+3.36%)
Apr 24, 2020 1861 1881 1815 1856 0 +10.56(+0.57%)
Apr 23, 2020 1807 1884 1788 1845 0 +54.79(+3.06%)
Apr 22, 2020 1832 1862 1787 1791 0 +5.15(+0.29%)
Apr 21, 2020 1815 1888 1780 1785 0 -92.98(-4.95%)
Apr 20, 2020 1918 1947 1867 1878 0 -88.17(-4.48%)
Apr 17, 2020 1923 1979 1904 1967 0 +112.63(+6.08%)
Apr 16, 2020 1882 1897 1806 1854 0 -27.68(-1.47%)
Apr 15, 2020 1865 1911 1847 1882 0 -78.80(-4.02%)
Apr 14, 2020 1876 1967 1866 1960 0 +126.73(+6.91%)
Apr 13, 2020 1891 1905 1791 1834 0 -79.86(-4.17%)
Apr 09, 2020 1973 2028 1892 1914 0 -38.35(-1.96%)
Apr 08, 2020 1810 2007 1809 1952 0 +165.00(+9.23%)
Apr 07, 2020 1852 1890 1772 1787 0 +32.95(+1.88%)
Apr 06, 2020 1638 1776 1625 1754 0 +197.92(+12.72%)
Apr 03, 2020 1614 1640 1519 1556 0 -64.65(-3.99%)
Apr 02, 2020 1560 1725 1547 1621 0 +17.10(+1.07%)
Apr 01, 2020 1711 1745 1577 1604 0 -203.45(-11.26%)
Mar 31, 2020 1840 1877 1756 1807 0 -23.68(-1.29%)
Mar 30, 2020 1634 1836 1620 1831 0 +199.92(+12.26%)
Mar 27, 2020 1638 1693 1581 1631 0 -61.85(-3.65%)
Mar 26, 2020 1671 1823 1600 1693 0 +60.65(+3.72%)
Mar 25, 2020 1463 1736 1413 1632 0 +184.87(+12.77%)
Mar 24, 2020 1414 1462 1343 1447 0 +127.25(+9.64%)
Mar 23, 2020 1377 1498 1301 1320 0 -58.01(-4.21%)
Mar 20, 2020 1586 1652 1345 1378 0 -173.63(-11.19%)
Mar 19, 2020 1223 1568 1193 1552 0 +310.58(+25.03%)
Mar 18, 2020 1374 1376 1205 1241 0 -233.22(-15.82%)
Mar 17, 2020 1520 1552 1411 1474 0 -11.54(-0.78%)
Mar 16, 2020 1734 1760 1485 1486 0 -416.88(-21.91%)
Mar 13, 2020 1913 1926 1768 1903 0 +90.67(+5.00%)
Mar 12, 2020 1858 1901 1770 1812 0 -194.25(-9.68%)
Mar 11, 2020 2131 2133 1963 2006 0 -178.84(-8.18%)
Mar 10, 2020 2157 2200 2073 2185 0 +88.40(+4.22%)
Mar 09, 2020 2225 2225 2067 2097 0 -222.85(-9.61%)
Mar 06, 2020 2279 2336 2242 2319 0 -38.19(-1.62%)
Mar 05, 2020 2349 2387 2295 2358 0 -66.12(-2.73%)
Mar 04, 2020 2383 2443 2365 2424 0 +120.17(+5.22%)
Mar 03, 2020 2405 2474 2287 2304 0 -110.78(-4.59%)
Mar 02, 2020 2285 2430 2261 2414 0 +140.13(+6.16%)
Feb 28, 2020 2295 2319 2228 2274 0 -82.44(-3.50%)
Feb 27, 2020 2464 2471 2322 2357 0 -132.70(-5.33%)
Feb 26, 2020 2510 2540 2472 2489 0 -6.27(-0.25%)
Feb 25, 2020 2616 2633 2493 2496 0 -108.48(-4.17%)
Feb 24, 2020 2605 2643 2564 2604 0 -51.80(-1.95%)
Feb 21, 2020 2593 2667 2592 2656 0 +57.23(+2.20%)
Feb 20, 2020 2555 2615 2529 2599 0 +60.02(+2.36%)
Feb 19, 2020 2546 2554 2521 2539 0 +1.02(+0.04%)
Feb 18, 2020 2554 2567 2512 2538 0 -14.93(-0.58%)
Feb 14, 2020 2585 2586 2545 2553 0 -28.60(-1.11%)
Feb 13, 2020 2551 2590 2551 2581 0 +20.56(+0.80%)
Feb 12, 2020 2595 2611 2559 2561 0 -23.15(-0.90%)
Feb 11, 2020 2554 2587 2549 2584 0 +36.73(+1.44%)
Feb 10, 2020 2516 2549 2508 2547 0 +28.46(+1.13%)
Feb 07, 2020 2571 2581 2513 2519 0 -53.41(-2.08%)
Feb 06, 2020 2597 2619 2565 2572 0 -12.99(-0.50%)
Feb 05, 2020 2535 2609 2530 2585 0 +68.36(+2.72%)
Feb 04, 2020 2519 2560 2506 2517 0 +23.25(+0.93%)
Feb 03, 2020 2510 2541 2488 2493 0 -0.24(-0.01%)
Jan 31, 2020 2558 2560 2486 2494 0 -76.96(-2.99%)
Jan 30, 2020 2612 2620 2556 2571 0 -51.76(-1.97%)
Jan 29, 2020 2657 2662 2618 2622 0 -21.94(-0.83%)
Jan 28, 2020 2663 2699 2638 2644 0 +6.89(+0.26%)
Jan 27, 2020 2643 2668 2621 2637 0 -37.74(-1.41%)
Jan 24, 2020 2681 2689 2641 2675 0 -3.46(-0.13%)
Jan 23, 2020 2633 2681 2618 2679 0 +41.33(+1.57%)
Jan 22, 2020 2633 2648 2599 2637 0 +14.73(+0.56%)
Jan 21, 2020 2617 2629 2593 2623 0 +9.57(+0.37%)
Jan 17, 2020 2597 2629 2592 2613 0 +25.27(+0.98%)
Jan 16, 2020 2601 2611 2579 2588 0 -1.59(-0.06%)
Jan 15, 2020 2603 2623 2581 2589 0 -14.06(-0.54%)
Jan 14, 2020 2579 2605 2568 2603 0 +12.80(+0.49%)
Jan 13, 2020 2615 2631 2577 2591 0 -18.23(-0.70%)
Jan 10, 2020 2586 2615 2584 2609 0 +30.79(+1.19%)
Jan 09, 2020 2598 2610 2570 2578 0 -16.05(-0.62%)
Jan 08, 2020 2552 2602 2543 2594 0 +46.59(+1.83%)
Jan 07, 2020 2528 2558 2516 2547 0 +8.13(+0.32%)
Jan 06, 2020 2527 2551 2518 2539 0 -3.03(-0.12%)
Jan 03, 2020 2523 2548 2508 2542 0 -7.96(-0.31%)
Jan 02, 2020 2589 2589 2526 2550 0 -23.35(-0.91%)
Dec 31, 2019 2554 2575 2554 2574 0 +15.99(+0.63%)
Dec 30, 2019 2578 2582 2546 2558 0 -11.39(-0.44%)
Dec 27, 2019 2561 2574 2553 2569 0 +8.31(+0.32%)
Dec 26, 2019 2572 2582 2554 2561 0 -8.28(-0.32%)
Dec 24, 2019 2573 2575 2557 2569 0 -10.97(-0.43%)
Dec 23, 2019 2602 2603 2547 2580 0 -9.73(-0.38%)
Dec 20, 2019 2599 2629 2589 2590 0 +2.89(+0.11%)
Dec 19, 2019 2559 2595 2549 2587 0 +41.59(+1.63%)
Dec 18, 2019 2548 2580 2543 2545 0 +0.69(+0.03%)
Dec 17, 2019 2528 2564 2511 2545 0 -4.62(-0.18%)
Dec 16, 2019 2608 2611 2541 2549 0 -51.11(-1.97%)
Dec 13, 2019 2633 2645 2591 2600 0 -36.11(-1.37%)
Dec 12, 2019 2613 2646 2586 2636 0 +27.44(+1.05%)
Dec 11, 2019 2613 2618 2585 2609 0 -2.66(-0.10%)
Dec 10, 2019 2599 2617 2583 2612 0 +13.49(+0.52%)
Dec 09, 2019 2610 2617 2589 2598 0 -13.45(-0.52%)
Dec 06, 2019 2573 2614 2568 2612 0 +56.54(+2.21%)
Dec 05, 2019 2539 2563 2530 2555 0 +17.00(+0.67%)
Dec 04, 2019 2523 2548 2517 2538 0 +13.83(+0.55%)
Dec 03, 2019 2495 2534 2482 2524 0 +10.74(+0.43%)
Dec 02, 2019 2521 2536 2507 2513 0 +2.44(+0.10%)
Nov 29, 2019 2508 2522 2495 2511 0 -11.78(-0.47%)
Nov 27, 2019 2528 2544 2516 2523 0 +9.85(+0.39%)
Nov 26, 2019 2554 2554 2492 2513 0 -33.87(-1.33%)
Nov 25, 2019 2525 2563 2514 2547 0 +39.66(+1.58%)
Nov 22, 2019 2531 2551 2502 2507 0 -22.40(-0.89%)
Nov 21, 2019 2534 2557 2526 2530 0 +0.91(+0.04%)
Nov 20, 2019 2541 2554 2520 2529 0 -22.17(-0.87%)
Nov 19, 2019 2551 2568 2537 2551 0 +3.18(+0.12%)
Nov 18, 2019 2585 2613 2543 2548 0 -45.64(-1.76%)
Nov 15, 2019 2523 2612 2513 2593 0 +59.77(+2.36%)
Nov 14, 2019 2542 2560 2520 2534 0 -6.27(-0.25%)
Nov 13, 2019 2513 2550 2509 2540 0 +16.42(+0.65%)
Nov 12, 2019 2495 2530 2485 2523 0 +25.24(+1.01%)
Nov 11, 2019 2517 2539 2493 2498 0 -33.11(-1.31%)
Nov 08, 2019 2508 2541 2505 2531 0 +25.00(+1.00%)
Nov 07, 2019 2532 2549 2499 2506 0 -6.09(-0.24%)
Nov 06, 2019 2517 2522 2491 2512 0 -0.06(-0.00%)
Nov 05, 2019 2524 2541 2506 2512 0 +2.60(+0.10%)
Nov 04, 2019 2507 2523 2490 2510 0 +11.62(+0.47%)
Nov 01, 2019 2502 2527 2488 2498 0 +15.01(+0.60%)
Oct 31, 2019 2516 2519 2465 2483 0 -34.36(-1.36%)
Oct 30, 2019 2513 2536 2459 2518 0 -12.32(-0.49%)
Oct 29, 2019 2532 2553 2515 2530 0 +12.30(+0.49%)
Oct 28, 2019 2509 2555 2507 2518 0 +5.56(+0.22%)
Oct 25, 2019 2507 2596 2379 2512 0 -114.22(-4.35%)
Oct 24, 2019 2639 2641 2600 2626 0 -1.71(-0.07%)
Oct 23, 2019 2663 2672 2618 2628 0 -31.57(-1.19%)
Oct 22, 2019 2648 2680 2635 2659 0 +22.48(+0.85%)
Oct 21, 2019 2660 2667 2634 2637 0 -10.99(-0.42%)
Oct 18, 2019 2636 2654 2597 2648 0 -6.74(-0.25%)
Oct 17, 2019 2637 2662 2628 2655 0 +29.26(+1.11%)
Oct 16, 2019 2634 2672 2614 2625 0 -5.24(-0.20%)
Oct 15, 2019 2624 2652 2622 2631 0 +21.67(+0.83%)
Oct 14, 2019 2635 2643 2604 2609 0 -37.18(-1.41%)
Oct 11, 2019 2654 2698 2642 2646 0 +8.22(+0.31%)
Oct 10, 2019 2622 2652 2612 2638 0 +10.53(+0.40%)
Oct 09, 2019 2609 2637 2603 2627 0 +36.83(+1.42%)
Oct 08, 2019 2611 2619 2579 2591 0 -32.98(-1.26%)
Oct 07, 2019 2635 2655 2614 2624 0 -17.64(-0.67%)
Oct 04, 2019 2639 2654 2608 2641 0 +13.60(+0.52%)
Oct 03, 2019 2636 2650 2612 2628 0 -10.71(-0.41%)
Oct 02, 2019 2640 2655 2618 2638 0 -17.71(-0.67%)
Oct 01, 2019 2677 2728 2640 2656 0 -25.68(-0.96%)
Sep 30, 2019 2650 2696 2648 2682 0 +32.06(+1.21%)
Sep 27, 2019 2655 2676 2636 2650 0 +7.81(+0.30%)
Sep 26, 2019 2667 2678 2628 2642 0 -16.27(-0.61%)
Sep 25, 2019 2676 2692 2648 2658 0 -18.17(-0.68%)
Sep 24, 2019 2713 2714 2658 2676 0 -31.25(-1.15%)
Sep 23, 2019 2694 2723 2683 2708 0 -1.75(-0.06%)
Sep 20, 2019 2711 2738 2689 2709 0 +6.16(+0.23%)
Sep 19, 2019 2736 2763 2701 2703 0 -35.13(-1.28%)
Sep 18, 2019 2734 2765 2707 2738 0 +1.25(+0.05%)
Sep 17, 2019 2773 2773 2710 2737 0 -41.37(-1.49%)
Sep 16, 2019 2735 2782 2721 2778 0 +28.40(+1.03%)
Sep 13, 2019 2772 2833 2735 2750 0 -9.78(-0.35%)
Sep 12, 2019 2802 2816 2747 2760 0 -34.91(-1.25%)
Sep 11, 2019 2778 2829 2757 2795 0 +3.44(+0.12%)
Sep 10, 2019 2688 2800 2681 2791 0 +101.36(+3.77%)
Sep 09, 2019 2661 2707 2631 2690 0 +30.05(+1.13%)
Sep 06, 2019 2615 2667 2597 2660 0 +57.41(+2.21%)
Sep 05, 2019 2650 2661 2590 2602 0 -16.39(-0.63%)
Sep 04, 2019 2631 2647 2593 2619 0 +10.58(+0.41%)
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.