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 (%)
Jul 31, 2017 2168 2169 2115 2142 0 -20.76(-0.96%)
Jul 28, 2017 2145 2181 2130 2163 0 +18.99(+0.89%)
Jul 27, 2017 2176 2190 2124 2144 0 -75.97(-3.42%)
Jul 26, 2017 2316 2317 2184 2220 0 -155.56(-6.55%)
Jul 25, 2017 2403 2418 2337 2375 0 -50.37(-2.08%)
Jul 24, 2017 2419 2443 2409 2426 0 +6.91(+0.29%)
Jul 21, 2017 2427 2435 2408 2419 0 -9.23(-0.38%)
Jul 20, 2017 2402 2447 2400 2428 0 +27.11(+1.13%)
Jul 19, 2017 2399 2415 2385 2401 0 +3.61(+0.15%)
Jul 18, 2017 2422 2429 2382 2397 0 -15.26(-0.63%)
Jul 17, 2017 2416 2425 2394 2412 0 -2.57(-0.11%)
Jul 14, 2017 2398 2422 2364 2415 0 +17.14(+0.71%)
Jul 13, 2017 2408 2415 2380 2398 0 -4.25(-0.18%)
Jul 12, 2017 2402 2416 2386 2402 0 +16.00(+0.67%)
Jul 11, 2017 2387 2401 2367 2386 0 -0.11(-0.00%)
Jul 10, 2017 2382 2397 2359 2386 0 -1.47(-0.06%)
Jul 07, 2017 2353 2391 2337 2388 0 +42.68(+1.82%)
Jul 06, 2017 2396 2402 2336 2345 0 -65.64(-2.72%)
Jul 05, 2017 2403 2418 2391 2411 0 +10.24(+0.43%)
Jul 03, 2017 2415 2420 2396 2400 0 -8.59(-0.36%)
Jun 30, 2017 2417 2423 2387 2409 0 +0.28(+0.01%)
Jun 29, 2017 2389 2425 2370 2409 0 +24.14(+1.01%)
Jun 28, 2017 2351 2404 2348 2385 0 +45.60(+1.95%)
Jun 27, 2017 2303 2361 2300 2339 0 +35.83(+1.56%)
Jun 26, 2017 2296 2328 2283 2303 0 +13.78(+0.60%)
Jun 23, 2017 2304 2308 2269 2289 0 -6.09(-0.27%)
Jun 22, 2017 2244 2327 2238 2295 0 +52.08(+2.32%)
Jun 21, 2017 2265 2286 2229 2243 0 -11.47(-0.51%)
Jun 20, 2017 2278 2284 2251 2255 0 -31.48(-1.38%)
Jun 19, 2017 2271 2293 2247 2286 0 +17.13(+0.75%)
Jun 16, 2017 2282 2290 2252 2269 0 -11.38(-0.50%)
Jun 15, 2017 2301 2309 2263 2281 0 -24.12(-1.05%)
Jun 14, 2017 2292 2308 2275 2305 0 +24.25(+1.06%)
Jun 13, 2017 2281 2300 2269 2280 0 +10.21(+0.45%)
Jun 12, 2017 2233 2291 2233 2270 0 +38.63(+1.73%)
Jun 09, 2017 2209 2244 2198 2232 0 +18.34(+0.83%)
Jun 08, 2017 2212 2233 2179 2213 0 -6.51(-0.29%)
Jun 07, 2017 2222 2247 2202 2220 0 +0.23(+0.01%)
Jun 06, 2017 2238 2248 2209 2220 0 -18.89(-0.84%)
Jun 05, 2017 2229 2253 2213 2238 0 +5.33(+0.24%)
Jun 02, 2017 2274 2287 2225 2233 0 -36.53(-1.61%)
Jun 01, 2017 2228 2277 2227 2270 0 +45.67(+2.05%)
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%)
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.