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 (%)
May 31, 2017 2258 2262 2207 2224 0 -35.68(-1.58%)
May 30, 2017 2277 2286 2257 2260 0 -19.72(-0.87%)
May 26, 2017 2306 2307 2265 2279 0 -23.32(-1.01%)
May 25, 2017 2294 2319 2282 2303 0 +19.42(+0.85%)
May 24, 2017 2296 2311 2259 2283 0 -38.59(-1.66%)
May 23, 2017 2342 2352 2315 2322 0 -16.60(-0.71%)
May 22, 2017 2320 2350 2304 2338 0 +15.30(+0.66%)
May 19, 2017 2320 2345 2302 2323 0 +20.38(+0.89%)
May 18, 2017 2310 2325 2298 2303 0 -7.56(-0.33%)
May 17, 2017 2349 2357 2308 2310 0 -43.12(-1.83%)
May 16, 2017 2390 2395 2350 2353 0 -23.77(-1.00%)
May 15, 2017 2381 2394 2365 2377 0 -7.30(-0.31%)
May 12, 2017 2393 2399 2364 2385 0 -10.66(-0.45%)
May 11, 2017 2404 2418 2370 2395 0 -17.12(-0.71%)
May 10, 2017 2378 2423 2376 2412 0 +34.38(+1.45%)
May 09, 2017 2366 2400 2359 2378 0 +16.64(+0.70%)
May 08, 2017 2370 2383 2347 2361 0 -8.80(-0.37%)
May 05, 2017 2377 2388 2355 2370 0 -3.03(-0.13%)
May 04, 2017 2380 2399 2340 2373 0 -20.23(-0.85%)
May 03, 2017 2427 2450 2375 2393 0 -32.69(-1.35%)
May 02, 2017 2342 2448 2342 2426 0 +100.64(+4.33%)
May 01, 2017 2335 2351 2311 2325 0 -6.50(-0.28%)
Apr 28, 2017 2290 2350 2281 2332 0 +49.74(+2.18%)
Apr 27, 2017 2292 2308 2269 2282 0 -6.76(-0.30%)
Apr 26, 2017 2325 2378 2251 2289 0 -48.13(-2.06%)
Apr 25, 2017 2328 2348 2316 2337 0 +14.04(+0.60%)
Apr 24, 2017 2314 2332 2301 2323 0 +34.67(+1.52%)
Apr 21, 2017 2296 2302 2276 2288 0 -10.85(-0.47%)
Apr 20, 2017 2320 2324 2255 2299 0 -20.91(-0.90%)
Apr 19, 2017 2324 2342 2317 2320 0 +3.64(+0.16%)
Apr 18, 2017 2350 2351 2270 2316 0 -41.70(-1.77%)
Apr 17, 2017 2352 2368 2328 2358 0 -9.78(-0.41%)
Apr 13, 2017 2388 2393 2355 2368 0 -16.82(-0.71%)
Apr 12, 2017 2390 2394 2357 2385 0 -0.72(-0.03%)
Apr 11, 2017 2386 2401 2347 2386 0 -10.80(-0.45%)
Apr 10, 2017 2380 2408 2372 2396 0 +14.52(+0.61%)
Apr 07, 2017 2392 2394 2367 2382 0 -14.28(-0.60%)
Apr 06, 2017 2393 2404 2366 2396 0 +4.77(+0.20%)
Apr 05, 2017 2386 2449 2377 2391 0 +16.17(+0.68%)
Apr 04, 2017 2415 2419 2345 2375 0 -44.54(-1.84%)
Apr 03, 2017 2415 2433 2399 2420 0 +7.26(+0.30%)
Mar 31, 2017 2433 2442 2405 2412 0 -22.83(-0.94%)
Mar 30, 2017 2399 2446 2387 2435 0 +31.35(+1.30%)
Mar 29, 2017 2414 2434 2397 2404 0 -20.15(-0.83%)
Mar 28, 2017 2423 2435 2373 2424 0 -9.43(-0.39%)
Mar 27, 2017 2382 2487 2377 2433 0 +68.40(+2.89%)
Mar 24, 2017 2305 2384 2301 2365 0 +73.97(+3.23%)
Mar 23, 2017 2284 2317 2277 2291 0 +6.50(+0.28%)
Mar 22, 2017 2275 2289 2252 2285 0 +13.21(+0.58%)
Mar 21, 2017 2313 2325 2263 2271 0 -39.27(-1.70%)
Mar 20, 2017 2337 2343 2296 2311 0 -24.61(-1.05%)
Mar 17, 2017 2348 2353 2322 2335 0 -10.59(-0.45%)
Mar 16, 2017 2369 2371 2320 2346 0 -17.45(-0.74%)
Mar 15, 2017 2336 2371 2328 2363 0 +32.76(+1.41%)
Mar 14, 2017 2348 2357 2314 2331 0 -38.32(-1.62%)
Mar 13, 2017 2376 2393 2351 2369 0 -3.07(-0.13%)
Mar 10, 2017 2413 2419 2358 2372 0 -41.32(-1.71%)
Mar 09, 2017 2405 2435 2385 2413 0 +8.69(+0.36%)
Mar 08, 2017 2401 2428 2393 2405 0 +7.39(+0.31%)
Mar 07, 2017 2436 2448 2380 2397 0 -59.96(-2.44%)
Mar 06, 2017 2441 2467 2425 2457 0 +16.89(+0.69%)
Mar 03, 2017 2386 2444 2379 2440 0 +58.80(+2.47%)
Mar 02, 2017 2414 2425 2376 2381 0 -45.42(-1.87%)
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.