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, 2017 2160 2170 2130 2156 0 +5.08(+0.24%)
Jan 30, 2017 2165 2167 2124 2151 0 -17.22(-0.79%)
Jan 27, 2017 2180 2183 2151 2168 0 -6.15(-0.28%)
Jan 26, 2017 2186 2202 2168 2174 0 -15.53(-0.71%)
Jan 25, 2017 2162 2202 2159 2190 0 +31.25(+1.45%)
Jan 24, 2017 2150 2164 2129 2158 0 +14.74(+0.69%)
Jan 23, 2017 2158 2158 2108 2144 0 -24.35(-1.12%)
Jan 20, 2017 2154 2179 2151 2168 0 +17.46(+0.81%)
Jan 19, 2017 2185 2197 2146 2150 0 -42.28(-1.93%)
Jan 18, 2017 2214 2215 2176 2193 0 -13.94(-0.63%)
Jan 17, 2017 2165 2223 2146 2207 0 +41.77(+1.93%)
Jan 13, 2017 2165 2165 2165 2165 0 +10.63(+0.49%)
Jan 12, 2017 2145 2161 2114 2154 0 +3.19(+0.15%)
Jan 11, 2017 2141 2163 2115 2151 0 +7.78(+0.36%)
Jan 10, 2017 2143 2164 2124 2143 0 +1.24(+0.06%)
Jan 09, 2017 2091 2148 2087 2142 0 +51.94(+2.49%)
Jan 06, 2017 2102 2108 2075 2090 0 -5.42(-0.26%)
Jan 05, 2017 2083 2107 2058 2096 0 +1.90(+0.09%)
Jan 04, 2017 2063 2105 2043 2094 0 +43.45(+2.12%)
Jan 03, 2017 2045 2070 2011 2050 0 +17.38(+0.85%)
Dec 30, 2016 2033 2033 2033 2033 0 -7.57(-0.37%)
Dec 29, 2016 2036 2058 2018 2040 0 +1.89(+0.09%)
Dec 28, 2016 2068 2077 2034 2038 0 -20.93(-1.02%)
Dec 27, 2016 2077 2093 2052 2059 0 -14.27(-0.69%)
Dec 23, 2016 2074 2074 2074 2074 0 +25.33(+1.24%)
Dec 22, 2016 2049 2072 2028 2048 0 +0.40(+0.02%)
Dec 21, 2016 2047 2060 2029 2048 0 +4.09(+0.20%)
Dec 20, 2016 2056 2068 2037 2044 0 -3.56(-0.17%)
Dec 19, 2016 2050 2070 2030 2047 0 -7.19(-0.35%)
Dec 16, 2016 2071 2095 2037 2055 0 -14.68(-0.71%)
Dec 15, 2016 1969 2077 1958 2069 0 +114.98(+5.88%)
Dec 14, 2016 2044 2059 1926 1954 0 -116.08(-5.61%)
Dec 13, 2016 2123 2128 2048 2070 0 -42.70(-2.02%)
Dec 12, 2016 2124 2142 2094 2113 0 -4.67(-0.22%)
Dec 09, 2016 2122 2135 2068 2118 0 -1.47(-0.07%)
Dec 08, 2016 2174 2187 2068 2119 0 +21.64(+1.03%)
Dec 07, 2016 2286 2315 2069 2098 0 -182.76(-8.01%)
Dec 06, 2016 2263 2285 2253 2280 0 +25.11(+1.11%)
Dec 05, 2016 2257 2270 2220 2255 0 +4.57(+0.20%)
Dec 02, 2016 2254 2305 2232 2251 0 +4.39(+0.20%)
Dec 01, 2016 2240 2297 2228 2246 0 +10.62(+0.48%)
Nov 30, 2016 2237 2250 2204 2236 0 -1.14(-0.05%)
Nov 29, 2016 2214 2253 2207 2237 0 +15.22(+0.69%)
Nov 28, 2016 2238 2249 2207 2222 0 -23.67(-1.05%)
Nov 25, 2016 2236 2257 2230 2245 0 +15.38(+0.69%)
Nov 23, 2016 2230 2230 2230 2230 0 +18.57(+0.84%)
Nov 22, 2016 2258 2263 2201 2211 0 -44.00(-1.95%)
Nov 21, 2016 2248 2282 2240 2255 0 +7.78(+0.35%)
Nov 18, 2016 2264 2290 2236 2248 0 -14.70(-0.65%)
Nov 17, 2016 2203 2274 2198 2262 0 +61.76(+2.81%)
Nov 16, 2016 2212 2240 2173 2200 0 -23.70(-1.07%)
Nov 15, 2016 2202 2229 2173 2224 0 +32.70(+1.49%)
Nov 14, 2016 2136 2222 2134 2191 0 +64.30(+3.02%)
Nov 11, 2016 2151 2165 2093 2127 0 -32.72(-1.51%)
Nov 10, 2016 2175 2186 2135 2160 0 +33.71(+1.59%)
Nov 09, 2016 2011 2156 1929 2126 0 -212.57(-9.09%)
Nov 08, 2016 2288 2361 2270 2339 0 +42.76(+1.86%)
Nov 07, 2016 2249 2322 2247 2296 0 +89.81(+4.07%)
Nov 04, 2016 2168 2230 2161 2206 0 +43.19(+2.00%)
Nov 03, 2016 2215 2254 2156 2163 0 -48.59(-2.20%)
Nov 02, 2016 2189 2237 2180 2212 0 +34.22(+1.57%)
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.