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 28, 2010 1390 1390 1390 0 -19.89(-1.41%)
May 27, 2010 1385 1416 1379 1410 0 +50.86(+3.74%)
May 26, 2010 1348 1387 1340 1359 0 +19.19(+1.43%)
May 25, 2010 1321 1347 1303 1340 0 -13.97(-1.03%)
May 24, 2010 1358 1386 1337 1354 0 -1.62(-0.12%)
May 21, 2010 1323 1376 1302 1356 0 +15.94(+1.19%)
May 20, 2010 1338 1369 1334 1340 0 -43.62(-3.15%)
May 19, 2010 1379 1401 1364 1383 0 -5.00(-0.36%)
May 18, 2010 1410 1426 1375 1388 0 -15.46(-1.10%)
May 17, 2010 1413 1433 1359 1404 0 +27.78(+2.02%)
May 14, 2010 1377 1408 1341 1376 0 -2.90(-0.21%)
May 13, 2010 1389 1418 1374 1379 0 -9.94(-0.72%)
May 12, 2010 1374 1400 1358 1389 0 +20.86(+1.52%)
May 11, 2010 1369 1384 1354 1368 0 +5.19(+0.38%)
May 10, 2010 1349 1368 1338 1363 0 +69.97(+5.41%)
May 07, 2010 1317 1340 1275 1293 0 -25.93(-1.97%)
May 06, 2010 1337 1375 1242 1319 0 -23.40(-1.74%)
May 05, 2010 1355 1382 1335 1342 0 -21.18(-1.55%)
May 04, 2010 1398 1406 1353 1363 0 -57.42(-4.04%)
May 03, 2010 1410 1435 1396 1421 0 +17.16(+1.22%)
Apr 30, 2010 1434 1452 1398 1404 0 -30.47(-2.12%)
Apr 29, 2010 1398 1441 1392 1434 0 +41.86(+3.01%)
Apr 28, 2010 1390 1409 1378 1392 0 +6.93(+0.50%)
Apr 27, 2010 1383 1430 1367 1385 0 +8.57(+0.62%)
Apr 26, 2010 1401 1409 1371 1377 0 -28.38(-2.02%)
Apr 23, 2010 1406 1426 1381 1405 0 +6.52(+0.47%)
Apr 22, 2010 1372 1407 1357 1399 0 +17.31(+1.25%)
Apr 21, 2010 1401 1418 1372 1381 0 -24.52(-1.74%)
Apr 20, 2010 1361 1417 1349 1406 0 +56.47(+4.19%)
Apr 19, 2010 1330 1361 1321 1349 0 +16.41(+1.23%)
Apr 16, 2010 1339 1353 1304 1333 0 -11.94(-0.89%)
Apr 15, 2010 1344 1357 1331 1345 0 -2.35(-0.17%)
Apr 14, 2010 1363 1370 1338 1347 0 -12.52(-0.92%)
Apr 13, 2010 1370 1379 1344 1360 0 -12.21(-0.89%)
Apr 12, 2010 1362 1385 1359 1372 0 +10.04(+0.74%)
Apr 09, 2010 1368 1382 1352 1362 0 -4.11(-0.30%)
Apr 08, 2010 1349 1372 1328 1366 0 +9.99(+0.74%)
Apr 07, 2010 1354 1364 1330 1356 0 -0.29(-0.02%)
Apr 06, 2010 1348 1369 1342 1356 0 -11.70(-0.86%)
Apr 05, 2010 1357 1374 1344 1368 0 +13.50(+1.00%)
Apr 01, 2010 1354 1354 1354 0 +40.57(+3.09%)
Mar 31, 2010 1320 1330 1294 1314 0 -12.84(-0.97%)
Mar 30, 2010 1344 1353 1317 1327 0 -12.11(-0.90%)
Mar 29, 2010 1337 1350 1326 1339 0 +8.84(+0.66%)
Mar 26, 2010 1334 1349 1316 1330 0 +2.23(+0.17%)
Mar 25, 2010 1350 1360 1319 1328 0 -18.80(-1.40%)
Mar 24, 2010 1378 1383 1333 1347 0 -41.81(-3.01%)
Mar 23, 2010 1407 1413 1365 1388 0 -10.24(-0.73%)
Mar 22, 2010 1338 1410 1330 1399 0 +89.41(+6.83%)
Mar 19, 2010 1298 1322 1287 1309 0 +14.50(+1.12%)
Mar 18, 2010 1292 1329 1280 1295 0 +5.28(+0.41%)
Mar 17, 2010 1289 1312 1268 1289 0 -2.45(-0.19%)
Mar 16, 2010 1280 1301 1268 1292 0 +11.70(+0.91%)
Mar 15, 2010 1262 1285 1252 1280 0 +45.89(+3.72%)
Mar 12, 2010 1242 1250 1207 1234 0 -4.80(-0.39%)
Mar 11, 2010 1223 1244 1213 1239 0 +5.24(+0.42%)
Mar 10, 2010 1224 1242 1196 1234 0 +7.97(+0.65%)
Mar 09, 2010 1246 1252 1221 1226 0 -28.09(-2.24%)
Mar 08, 2010 1254 1271 1243 1254 0 +1.14(+0.09%)
Mar 05, 2010 1245 1261 1233 1253 0 +9.48(+0.76%)
Mar 04, 2010 1215 1248 1205 1243 0 +28.56(+2.35%)
Mar 03, 2010 1221 1236 1203 1215 0 -6.72(-0.55%)
Mar 02, 2010 1205 1231 1194 1222 0 +19.24(+1.60%)
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.