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, 2011 1387 1406 1377 1390 0 +4.39(+0.32%)
Jan 28, 2011 1410 1417 1376 1386 0 -22.72(-1.61%)
Jan 27, 2011 1414 1425 1399 1408 0 -6.54(-0.46%)
Jan 26, 2011 1403 1429 1391 1415 0 +12.04(+0.86%)
Jan 25, 2011 1386 1418 1381 1403 0 +11.02(+0.79%)
Jan 24, 2011 1384 1401 1374 1392 0 +7.41(+0.54%)
Jan 21, 2011 1426 1432 1379 1384 0 -33.71(-2.38%)
Jan 20, 2011 1419 1446 1399 1418 0 -5.87(-0.41%)
Jan 19, 2011 1474 1477 1408 1424 0 -59.19(-3.99%)
Jan 18, 2011 1483 1491 1464 1483 0 -2.36(-0.16%)
Jan 14, 2011 1486 1486 1486 0 -1.68(-0.11%)
Jan 13, 2011 1472 1503 1462 1487 0 +12.43(+0.84%)
Jan 12, 2011 1480 1489 1452 1475 0 +7.32(+0.50%)
Jan 11, 2011 1462 1484 1444 1467 0 +16.89(+1.16%)
Jan 10, 2011 1463 1476 1429 1451 0 -16.38(-1.12%)
Jan 07, 2011 1478 1486 1449 1467 0 -10.43(-0.71%)
Jan 06, 2011 1474 1488 1467 1477 0 +4.40(+0.30%)
Jan 05, 2011 1456 1483 1447 1473 0 +13.61(+0.93%)
Jan 04, 2011 1467 1483 1446 1459 0 -0.28(-0.02%)
Jan 03, 2011 1447 1476 1439 1460 0 +23.30(+1.62%)
Dec 31, 2010 1444 1456 1433 1436 0 -9.11(-0.63%)
Dec 30, 2010 1426 1457 1423 1445 0 +18.57(+1.30%)
Dec 29, 2010 1419 1435 1412 1427 0 +7.71(+0.54%)
Dec 28, 2010 1421 1436 1409 1419 0 -4.28(-0.30%)
Dec 27, 2010 1424 1434 1407 1423 0 -9.75(-0.68%)
Dec 23, 2010 1440 1452 1426 1433 0 -10.30(-0.71%)
Dec 22, 2010 1430 1455 1424 1443 0 +2.31(+0.16%)
Dec 21, 2010 1432 1455 1424 1441 0 +12.13(+0.85%)
Dec 20, 2010 1434 1443 1417 1429 0 -6.67(-0.46%)
Dec 17, 2010 1439 1453 1417 1436 0 -5.10(-0.35%)
Dec 16, 2010 1407 1446 1401 1441 0 +32.57(+2.31%)
Dec 15, 2010 1383 1424 1377 1408 0 +22.36(+1.61%)
Dec 14, 2010 1362 1401 1359 1386 0 -16.48(-1.18%)
Dec 10, 2010 1251 1446 1324 1402 0 +158.69(+12.76%)
Dec 09, 2010 1242 1253 1232 1244 0 +5.07(+0.41%)
Dec 08, 2010 1229 1248 1224 1239 0 +7.25(+0.59%)
Dec 07, 2010 1237 1249 1226 1231 0 +1.72(+0.14%)
Dec 06, 2010 1240 1245 1220 1230 0 -16.13(-1.29%)
Dec 03, 2010 1242 1253 1224 1246 0 -1.30(-0.10%)
Dec 02, 2010 1227 1251 1221 1247 0 +19.47(+1.59%)
Dec 01, 2010 1241 1255 1218 1228 0 -2.82(-0.23%)
Nov 30, 2010 1226 1242 1215 1230 0 -9.21(-0.74%)
Nov 29, 2010 1226 1250 1212 1240 0 +6.48(+0.53%)
Nov 26, 2010 1234 1243 1225 1233 0 -8.58(-0.69%)
Nov 24, 2010 1234 1242 1242 1242 0 +15.74(+1.28%)
Nov 23, 2010 1220 1233 1207 1226 0 -4.77(-0.39%)
Nov 22, 2010 1231 1241 1219 1231 0 -3.14(-0.25%)
Nov 19, 2010 1233 1245 1223 1234 0 -0.97(-0.08%)
Nov 18, 2010 1237 1253 1223 1235 0 +8.21(+0.67%)
Nov 17, 2010 1233 1244 1219 1227 0 -3.36(-0.27%)
Nov 16, 2010 1239 1254 1220 1230 0 -17.93(-1.44%)
Nov 15, 2010 1255 1259 1240 1248 0 +0.99(+0.08%)
Nov 12, 2010 1255 1273 1236 1247 0 -14.98(-1.19%)
Nov 11, 2010 1246 1267 1238 1262 0 +3.91(+0.31%)
Nov 10, 2010 1236 1261 1226 1258 0 +21.82(+1.77%)
Nov 09, 2010 1257 1261 1230 1236 0 -11.17(-0.90%)
Nov 08, 2010 1246 1265 1236 1247 0 +4.94(+0.40%)
Nov 05, 2010 1230 1251 1224 1242 0 +15.20(+1.24%)
Nov 04, 2010 1206 1236 1198 1227 0 +35.04(+2.94%)
Nov 03, 2010 1199 1213 1172 1192 0 -6.01(-0.50%)
Nov 02, 2010 1183 1202 1167 1198 0 +13.89(+1.17%)
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.