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 (%)
Mar 31, 2009 699.89 724.77 687.69 708.39 0 +18.33(+2.66%)
Mar 30, 2009 699.66 707.78 673.55 690.06 0 -23.98(-3.36%)
Mar 27, 2009 731.67 753.42 708.63 714.04 0 -26.01(-3.51%)
Mar 26, 2009 713.11 747.24 704.64 740.05 0 +33.30(+4.71%)
Mar 25, 2009 705.16 735.96 687.08 706.75 0 +10.34(+1.48%)
Mar 24, 2009 700.38 722.58 687.58 696.42 0 -11.15(-1.58%)
Mar 23, 2009 681.40 709.20 673.53 707.57 0 +46.62(+7.05%)
Mar 20, 2009 667.22 683.38 646.50 660.96 0 -0.04(-0.01%)
Mar 19, 2009 664.66 676.39 646.94 661.00 0 +3.47(+0.53%)
Mar 18, 2009 653.04 673.73 639.06 657.52 0 -0.62(-0.09%)
Mar 17, 2009 640.61 662.36 625.00 658.14 0 +16.09(+2.51%)
Mar 16, 2009 658.46 670.88 638.39 642.05 0 -10.77(-1.65%)
Mar 13, 2009 641.71 659.54 630.75 652.83 0 +11.45(+1.78%)
Mar 12, 2009 605.01 649.36 595.50 641.38 0 +35.97(+5.94%)
Mar 11, 2009 611.47 631.59 591.11 605.41 0 +1.39(+0.23%)
Mar 10, 2009 601.04 629.29 582.99 604.01 0 +25.16(+4.35%)
Mar 09, 2009 599.86 615.99 566.44 578.85 0 -26.82(-4.43%)
Mar 06, 2009 613.64 627.13 579.79 605.67 0 +0.81(+0.13%)
Mar 05, 2009 636.16 640.07 597.44 604.87 0 -40.75(-6.31%)
Mar 04, 2009 627.45 665.26 615.61 645.62 0 +24.82(+4.00%)
Mar 03, 2009 623.38 646.37 593.92 620.80 0 +0.44(+0.07%)
Mar 02, 2009 674.48 682.59 616.00 620.36 0 -71.95(-10.39%)
Feb 27, 2009 704.70 741.48 682.49 692.31 0 -10.44(-1.49%)
Feb 26, 2009 730.11 760.99 685.21 702.75 0 -19.67(-2.72%)
Feb 25, 2009 734.51 746.45 703.30 722.42 0 -14.72(-2.00%)
Feb 24, 2009 704.24 748.88 687.69 737.14 0 +46.08(+6.67%)
Feb 23, 2009 731.49 742.11 662.86 691.06 0 -31.85(-4.41%)
Feb 20, 2009 744.47 754.34 692.14 722.91 0 -25.32(-3.38%)
Feb 19, 2009 751.98 768.95 733.05 748.23 0 +2.66(+0.36%)
Feb 18, 2009 758.02 764.39 726.27 745.58 0 -8.57(-1.14%)
Feb 17, 2009 764.33 774.94 743.08 754.15 0 -29.65(-3.78%)
Feb 16, 2009 773.80 794.54 767.32 783.80 0 +0.00(+0.00%)
Feb 13, 2009 773.80 794.54 767.32 783.80 0 +7.98(+1.03%)
Feb 12, 2009 758.13 780.06 744.16 775.83 0 +6.62(+0.86%)
Feb 11, 2009 774.14 788.54 753.92 769.21 0 -0.81(-0.11%)
Feb 10, 2009 787.24 812.89 763.26 770.02 0 -21.00(-2.66%)
Feb 09, 2009 811.42 816.75 779.33 791.02 0 -20.78(-2.56%)
Feb 06, 2009 775.78 819.60 765.61 811.81 0 +36.98(+4.77%)
Feb 05, 2009 744.53 784.69 735.24 774.83 0 +31.64(+4.26%)
Feb 04, 2009 753.07 762.14 730.36 743.18 0 -8.85(-1.18%)
Feb 03, 2009 742.38 760.49 728.43 752.03 0 +12.54(+1.70%)
Feb 02, 2009 713.57 749.37 701.59 739.49 0 +18.66(+2.59%)
Jan 30, 2009 735.10 742.51 704.29 720.83 0 -12.84(-1.75%)
Jan 29, 2009 759.46 764.18 723.66 733.66 0 -33.51(-4.37%)
Jan 28, 2009 754.97 778.24 746.17 767.18 0 +22.91(+3.08%)
Jan 27, 2009 722.99 756.23 719.42 744.27 0 +24.61(+3.42%)
Jan 26, 2009 716.30 736.97 704.94 719.66 0 +9.04(+1.27%)
Jan 23, 2009 706.55 727.99 687.14 710.62 0 -8.23(-1.14%)
Jan 22, 2009 716.39 741.11 701.49 718.85 0 -6.87(-0.95%)
Jan 21, 2009 699.88 730.59 689.77 725.72 0 +33.48(+4.84%)
Jan 20, 2009 732.84 738.89 685.43 692.24 0 -47.65(-6.44%)
Jan 19, 2009 729.54 750.15 714.43 739.89 0 +0.00(+0.00%)
Jan 16, 2009 729.54 750.15 714.43 739.89 0 +18.88(+2.62%)
Jan 15, 2009 725.04 734.48 683.05 721.01 0 -5.98(-0.82%)
Jan 14, 2009 732.94 757.93 712.03 726.99 0 -16.58(-2.23%)
Jan 13, 2009 737.01 759.36 726.17 743.58 0 +6.82(+0.93%)
Jan 12, 2009 775.83 782.11 729.07 736.76 0 -38.80(-5.00%)
Jan 09, 2009 793.51 800.07 750.82 775.56 0 -15.05(-1.90%)
Jan 08, 2009 764.42 805.68 750.35 790.60 0 +23.58(+3.07%)
Jan 07, 2009 754.99 798.35 739.45 767.02 0 +5.73(+0.75%)
Jan 06, 2009 741.84 777.34 722.76 761.30 0 +26.83(+3.65%)
Jan 05, 2009 738.96 751.08 707.07 734.46 0 -1.75(-0.24%)
Jan 02, 2009 716.35 744.41 698.00 736.22 0 +21.99(+3.08%)
Jan 01, 2009 703.14 728.29 688.77 714.23 0 +0.00(+0.00%)
Dec 31, 2008 703.14 728.29 688.77 714.23 0 +14.75(+2.11%)
Dec 30, 2008 672.89 701.59 662.47 699.48 0 +30.46(+4.55%)
Dec 29, 2008 690.12 693.94 656.17 669.01 0 -21.65(-3.13%)
Dec 26, 2008 677.60 694.73 667.11 690.66 0 +14.84(+2.20%)
Dec 25, 2008 662.70 683.20 647.49 675.83 0 +0.00(+0.00%)
Dec 24, 2008 662.70 683.20 647.49 675.83 0 +13.21(+1.99%)
Dec 23, 2008 676.17 692.16 656.00 662.62 0 -9.75(-1.45%)
Dec 22, 2008 699.90 705.88 648.53 672.37 0 -23.58(-3.39%)
Dec 19, 2008 704.97 718.90 670.45 695.95 0 -3.15(-0.45%)
Dec 18, 2008 675.52 716.85 660.35 699.10 0 +23.81(+3.53%)
Dec 17, 2008 659.42 687.88 649.44 675.29 0 +9.52(+1.43%)
Dec 16, 2008 654.81 681.23 631.27 665.78 0 +19.29(+2.98%)
Dec 15, 2008 704.18 714.62 634.25 646.49 0 -54.25(-7.74%)
Dec 12, 2008 677.57 714.21 667.84 700.74 0 +8.34(+1.20%)
Dec 11, 2008 699.15 733.96 679.71 692.40 0 -8.51(-1.21%)
Dec 10, 2008 702.31 729.05 681.35 700.91 0 +4.47(+0.64%)
Dec 09, 2008 697.86 731.65 675.86 696.45 0 -7.43(-1.06%)
Dec 08, 2008 690.70 717.27 671.05 703.88 0 +31.44(+4.68%)
Dec 05, 2008 638.63 677.10 621.53 672.43 0 +26.10(+4.04%)
Dec 04, 2008 650.98 683.10 626.18 646.34 0 -14.00(-2.12%)
Dec 03, 2008 636.79 670.83 609.41 660.34 0 +30.18(+4.79%)
Dec 02, 2008 603.86 642.10 590.94 630.16 0 +30.57(+5.10%)
Dec 01, 2008 639.58 648.42 583.44 599.60 0 -55.21(-8.43%)
Nov 28, 2008 636.77 666.49 620.40 654.80 0 +18.03(+2.83%)
Nov 27, 2008 616.23 652.57 608.68 636.77 0 +0.00(+0.00%)
Nov 26, 2008 616.23 652.57 608.68 636.77 0 +2.59(+0.41%)
Nov 25, 2008 610.34 647.35 583.99 634.19 0 +26.45(+4.35%)
Nov 24, 2008 598.82 629.68 564.48 607.74 0 +16.65(+2.82%)
Nov 21, 2008 590.82 613.85 537.99 591.09 0 +10.43(+1.80%)
Nov 20, 2008 684.49 692.63 573.24 580.66 0 -108.15(-15.70%)
Nov 19, 2008 767.18 779.87 687.16 688.81 0 -75.72(-9.90%)
Nov 18, 2008 772.25 792.81 730.20 764.53 0 -10.87(-1.40%)
Nov 17, 2008 777.25 820.01 761.93 775.40 0 -9.79(-1.25%)
Nov 14, 2008 814.54 837.90 776.90 785.19 0 -54.51(-6.49%)
Nov 13, 2008 781.38 843.58 749.13 839.70 0 +60.90(+7.82%)
Nov 12, 2008 794.41 816.59 768.58 778.80 0 -26.29(-3.27%)
Nov 11, 2008 806.19 832.85 773.68 805.09 0 -9.49(-1.16%)
Nov 10, 2008 866.48 875.63 798.18 814.57 0 -34.61(-4.08%)
Nov 07, 2008 860.13 871.06 831.77 849.19 0 -8.90(-1.04%)
Nov 06, 2008 871.12 899.42 836.11 858.08 0 -14.76(-1.69%)
Nov 05, 2008 904.19 931.73 850.00 872.85 0 -28.67(-3.18%)
Nov 04, 2008 997.04 1006 867.84 901.51 0 -96.91(-9.71%)
Nov 03, 2008 996.85 1037 967.73 998.43 0 +1.94(+0.19%)
Oct 31, 2008 954.58 1015 922.71 996.49 0 +33.24(+3.45%)
Oct 30, 2008 887.28 991.61 868.01 963.25 0 +107.86(+12.61%)
Oct 29, 2008 820.63 885.46 792.72 855.39 0 +30.83(+3.74%)
Oct 28, 2008 807.65 853.54 760.44 824.56 0 +24.50(+3.06%)
Oct 27, 2008 844.52 853.81 794.72 800.06 0 -56.24(-6.57%)
Oct 24, 2008 827.38 875.96 804.60 856.30 0 -8.19(-0.95%)
Oct 23, 2008 917.86 928.66 825.31 864.49 0 -50.64(-5.53%)
Oct 22, 2008 941.57 968.04 899.12 915.13 0 -45.84(-4.77%)
Oct 21, 2008 942.12 985.88 932.39 960.97 0 +7.31(+0.77%)
Oct 20, 2008 940.30 968.13 923.27 953.66 0 +24.12(+2.59%)
Oct 17, 2008 932.38 970.42 912.59 929.54 0 -17.56(-1.85%)
Oct 16, 2008 961.79 976.77 898.65 947.10 0 -5.53(-0.58%)
Oct 15, 2008 1002 1010 944.50 952.63 0 -63.94(-6.29%)
Oct 14, 2008 1064 1092 985.62 1017 0 -21.05(-2.03%)
Oct 13, 2008 979.64 1055 941.76 1038 0 +95.54(+10.14%)
Oct 10, 2008 913.31 1029 835.43 942.08 0 -10.38(-1.09%)
Oct 09, 2008 1056 1076 945.55 952.46 0 -91.34(-8.75%)
Oct 08, 2008 1036 1092 1013 1044 0 -11.57(-1.10%)
Oct 07, 2008 1117 1142 1050 1055 0 -72.75(-6.45%)
Oct 06, 2008 1182 1194 1089 1128 0 -69.15(-5.78%)
Oct 03, 2008 1241 1271 1193 1197 0 -29.58(-2.41%)
Oct 02, 2008 1251 1268 1208 1227 0 -31.52(-2.50%)
Oct 01, 2008 1288 1297 1236 1258 0 -69.45(-5.23%)
Sep 30, 2008 1336 1350 1289 1328 0 +1.97(+0.15%)
Sep 29, 2008 1380 1388 1300 1326 0 -66.46(-4.77%)
Sep 26, 2008 1380 1412 1359 1392 0 +5.32(+0.38%)
Sep 25, 2008 1390 1411 1365 1387 0 +0.90(+0.06%)
Sep 24, 2008 1406 1432 1373 1386 0 -22.44(-1.59%)
Sep 23, 2008 1426 1462 1396 1409 0 -16.47(-1.16%)
Sep 22, 2008 1442 1477 1413 1425 0 -17.68(-1.23%)
Sep 19, 2008 1494 1549 1404 1443 0 -2.29(-0.16%)
Sep 18, 2008 1415 1467 1381 1445 0 +43.65(+3.11%)
Sep 17, 2008 1439 1457 1390 1401 0 -51.47(-3.54%)
Sep 16, 2008 1455 1473 1416 1453 0 -15.45(-1.05%)
Sep 15, 2008 1497 1525 1443 1468 0 -72.99(-4.74%)
Sep 12, 2008 1513 1555 1485 1541 0 +21.50(+1.41%)
Sep 11, 2008 1491 1532 1473 1520 0 +19.73(+1.32%)
Sep 10, 2008 1537 1545 1488 1500 0 -30.91(-2.02%)
Sep 09, 2008 1544 1573 1522 1531 0 -17.75(-1.15%)
Sep 08, 2008 1547 1567 1515 1549 0 +28.68(+1.89%)
Sep 05, 2008 1517 1536 1493 1520 0 -3.63(-0.24%)
Sep 04, 2008 1543 1550 1511 1524 0 -21.72(-1.41%)
Sep 03, 2008 1525 1565 1509 1545 0 +27.58(+1.82%)
Sep 02, 2008 1516 1548 1495 1518 0 +15.09(+1.00%)
Sep 01, 2008 1517 1532 1492 1503 0 +0.00(+0.00%)
Aug 29, 2008 1517 1532 1492 1503 0 -20.55(-1.35%)
Aug 28, 2008 1510 1532 1497 1523 0 +16.12(+1.07%)
Aug 27, 2008 1487 1520 1472 1507 0 +23.06(+1.55%)
Aug 26, 2008 1478 1497 1463 1484 0 -0.43(-0.03%)
Aug 25, 2008 1516 1520 1468 1484 0 -40.16(-2.63%)
Aug 22, 2008 1526 1544 1506 1525 0 +3.37(+0.22%)
Aug 21, 2008 1511 1533 1496 1521 0 +3.00(+0.20%)
Aug 20, 2008 1532 1542 1501 1518 0 -11.09(-0.73%)
Aug 19, 2008 1509 1542 1499 1529 0 +13.43(+0.89%)
Aug 18, 2008 1551 1563 1507 1516 0 -37.62(-2.42%)
Aug 15, 2008 1490 1561 1483 1554 0 +32.76(+2.15%)
Aug 14, 2008 1440 1539 1467 1521 0 +23.04(+1.54%)
Aug 13, 2008 1473 1512 1458 1498 0 +21.57(+1.46%)
Aug 12, 2008 1491 1503 1460 1476 0 -20.02(-1.34%)
Aug 11, 2008 1463 1518 1451 1496 0 +25.01(+1.70%)
Aug 08, 2008 1423 1483 1411 1471 0 +52.34(+3.69%)
Aug 07, 2008 1412 1450 1387 1419 0 -0.72(-0.05%)
Aug 06, 2008 1439 1452 1386 1420 0 -14.84(-1.03%)
Aug 05, 2008 1446 1473 1384 1434 0 -60.98(-4.08%)
Aug 04, 2008 1467 1511 1450 1495 0 +32.80(+2.24%)
Aug 01, 2008 1438 1477 1405 1463 0 +23.96(+1.67%)
Jul 31, 2008 1408 1464 1393 1439 0 +15.54(+1.09%)
Jul 30, 2008 1440 1482 1399 1423 0 -5.28(-0.37%)
Jul 29, 2008 1430 1473 1390 1428 0 -3.27(-0.23%)
Jul 28, 2008 1461 1482 1422 1432 0 -33.46(-2.28%)
Jul 25, 2008 1457 1479 1439 1465 0 +14.10(+0.97%)
Jul 24, 2008 1467 1479 1441 1451 0 -14.26(-0.97%)
Jul 23, 2008 1487 1495 1440 1465 0 -19.81(-1.33%)
Jul 22, 2008 1455 1497 1442 1485 0 +24.20(+1.66%)
Jul 21, 2008 1479 1491 1449 1461 0 -15.00(-1.02%)
Jul 18, 2008 1471 1510 1447 1476 0 -4.18(-0.28%)
Jul 17, 2008 1484 1508 1447 1480 0 +2.10(+0.14%)
Jul 16, 2008 1435 1490 1427 1478 0 +43.10(+3.00%)
Jul 15, 2008 1422 1453 1398 1435 0 +1.58(+0.11%)
Jul 14, 2008 1459 1467 1421 1433 0 -19.26(-1.33%)
Jul 11, 2008 1433 1467 1408 1453 0 -12.93(-0.88%)
Jul 10, 2008 1462 1480 1437 1465 0 +6.50(+0.45%)
Jul 09, 2008 1448 1484 1432 1459 0 +9.68(+0.67%)
Jul 08, 2008 1422 1462 1404 1449 0 +24.49(+1.72%)
Jul 07, 2008 1460 1474 1402 1425 0 -30.18(-2.07%)
Jul 04, 2008 1469 1478 1434 1455 0 +0.00(+0.00%)
Jul 03, 2008 1469 1478 1434 1455 0 -9.32(-0.64%)
Jul 02, 2008 1468 1501 1449 1464 0 +5.67(+0.39%)
Jul 01, 2008 1432 1472 1419 1459 0 +17.50(+1.21%)
Jun 30, 2008 1447 1473 1430 1441 0 -8.35(-0.58%)
Jun 27, 2008 1448 1466 1429 1449 0 +1.79(+0.12%)
Jun 26, 2008 1456 1478 1435 1448 0 -16.08(-1.10%)
Jun 25, 2008 1452 1482 1443 1464 0 +17.16(+1.19%)
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.