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 30, 2012 1218 1230 1199 1218 0 +9.10(+0.75%)
Mar 29, 2012 1197 1221 1177 1209 0 +3.72(+0.31%)
Mar 28, 2012 1231 1238 1197 1205 0 -27.20(-2.21%)
Mar 27, 2012 1251 1263 1225 1232 0 -20.52(-1.64%)
Mar 26, 2012 1227 1261 1224 1253 0 +37.05(+3.05%)
Mar 23, 2012 1215 1227 1204 1216 0 +1.61(+0.13%)
Mar 22, 2012 1220 1237 1207 1214 0 -15.35(-1.25%)
Mar 21, 2012 1237 1242 1213 1229 0 -6.99(-0.57%)
Mar 20, 2012 1258 1265 1227 1236 0 -30.65(-2.42%)
Mar 19, 2012 1273 1286 1258 1267 0 -6.75(-0.53%)
Mar 16, 2012 1262 1282 1253 1274 0 +9.38(+0.74%)
Mar 15, 2012 1238 1269 1232 1264 0 +27.01(+2.18%)
Mar 14, 2012 1237 1250 1224 1237 0 -1.75(-0.14%)
Mar 13, 2012 1236 1245 1219 1239 0 +9.17(+0.75%)
Mar 12, 2012 1241 1245 1216 1230 0 -15.33(-1.23%)
Mar 09, 2012 1242 1268 1233 1245 0 +6.08(+0.49%)
Mar 08, 2012 1244 1261 1228 1239 0 +5.91(+0.48%)
Mar 07, 2012 1227 1251 1218 1233 0 +10.11(+0.83%)
Mar 06, 2012 1235 1249 1208 1223 0 -23.18(-1.86%)
Mar 05, 2012 1260 1278 1238 1246 0 -17.49(-1.38%)
Mar 02, 2012 1278 1289 1258 1264 0 -15.74(-1.23%)
Mar 01, 2012 1293 1302 1267 1280 0 -7.89(-0.61%)
Feb 29, 2012 1299 1312 1278 1287 0 -10.21(-0.79%)
Feb 28, 2012 1270 1308 1260 1298 0 +9.44(+0.73%)
Feb 27, 2012 1275 1302 1260 1288 0 +0.90(+0.07%)
Feb 24, 2012 1264 1313 1258 1287 0 +24.14(+1.91%)
Feb 23, 2012 1242 1278 1239 1263 0 +22.98(+1.85%)
Feb 22, 2012 1227 1254 1203 1240 0 +35.86(+2.98%)
Feb 21, 2012 1222 1238 1195 1204 0 -13.77(-1.13%)
Feb 17, 2012 1218 1218 1218 0 -25.77(-2.07%)
Feb 16, 2012 1237 1256 1229 1244 0 +6.22(+0.50%)
Feb 15, 2012 1242 1249 1220 1238 0 +2.02(+0.16%)
Feb 14, 2012 1247 1257 1217 1236 0 -3.93(-0.32%)
Feb 13, 2012 1241 1257 1228 1240 0 +12.41(+1.01%)
Feb 10, 2012 1201 1236 1191 1227 0 +17.60(+1.46%)
Feb 09, 2012 1232 1239 1199 1210 0 -21.59(-1.75%)
Feb 08, 2012 1228 1244 1217 1231 0 +3.08(+0.25%)
Feb 07, 2012 1218 1238 1208 1228 0 +3.57(+0.29%)
Feb 06, 2012 1253 1267 1205 1225 0 -15.13(-1.22%)
Feb 03, 2012 1205 1249 1201 1240 0 +48.55(+4.08%)
Feb 02, 2012 1195 1201 1174 1191 0 -2.90(-0.24%)
Feb 01, 2012 1177 1207 1171 1194 0 +23.22(+1.98%)
Jan 31, 2012 1182 1195 1160 1171 0 -3.35(-0.29%)
Jan 30, 2012 1183 1193 1165 1174 0 -20.05(-1.68%)
Jan 27, 2012 1171 1200 1165 1194 0 +17.81(+1.51%)
Jan 26, 2012 1205 1209 1166 1176 0 -23.76(-1.98%)
Jan 25, 2012 1164 1206 1153 1200 0 +36.01(+3.09%)
Jan 24, 2012 1101 1171 1097 1164 0 +57.19(+5.17%)
Jan 23, 2012 1099 1117 1092 1107 0 +11.14(+1.02%)
Jan 20, 2012 1091 1105 1079 1096 0 +4.09(+0.37%)
Jan 19, 2012 1090 1109 1078 1092 0 +13.13(+1.22%)
Jan 18, 2012 1063 1084 1052 1079 0 +13.27(+1.25%)
Jan 17, 2012 1087 1096 1062 1065 0 -7.80(-0.73%)
Jan 13, 2012 1073 1073 1073 0 -16.70(-1.53%)
Jan 12, 2012 1126 1130 1080 1090 0 -32.30(-2.88%)
Jan 11, 2012 1086 1130 1082 1122 0 +30.27(+2.77%)
Jan 10, 2012 1087 1123 1048 1092 0 -41.78(-3.69%)
Jan 09, 2012 1154 1160 1106 1134 0 -14.42(-1.26%)
Jan 06, 2012 1117 1167 1111 1148 0 +34.34(+3.08%)
Jan 05, 2012 1084 1118 1073 1114 0 +22.98(+2.11%)
Jan 04, 2012 1111 1119 1080 1091 0 -51.77(-4.53%)
Dec 30, 2011 1124 1151 1120 1142 0 +18.75(+1.67%)
Dec 29, 2011 1108 1131 1105 1124 0 +16.69(+1.51%)
Dec 28, 2011 1135 1140 1102 1107 0 -29.34(-2.58%)
Dec 27, 2011 1127 1142 1119 1136 0 +4.40(+0.39%)
Dec 23, 2011 1132 1132 1132 0 +18.74(+1.68%)
Dec 21, 2011 1089 1116 1081 1113 0 +23.00(+2.11%)
Dec 20, 2011 1074 1107 1069 1090 0 +36.12(+3.43%)
Dec 19, 2011 1084 1095 1051 1054 0 -21.47(-2.00%)
Dec 16, 2011 1088 1115 1068 1076 0 -5.77(-0.53%)
Dec 15, 2011 1074 1090 1049 1081 0 +18.54(+1.74%)
Dec 14, 2011 1054 1076 1045 1063 0 +0.59(+0.06%)
Dec 13, 2011 1103 1113 1054 1062 0 -29.18(-2.67%)
Dec 12, 2011 1091 1105 1071 1091 0 -12.79(-1.16%)
Dec 09, 2011 1113 1126 1095 1104 0 -3.58(-0.32%)
Dec 08, 2011 1152 1158 1104 1108 0 -50.68(-4.37%)
Dec 07, 2011 1149 1167 1132 1158 0 -1.72(-0.15%)
Dec 06, 2011 1171 1185 1145 1160 0 -12.71(-1.08%)
Dec 05, 2011 1168 1200 1148 1173 0 +55.09(+4.93%)
Dec 02, 2011 1193 1206 1098 1118 0 -66.94(-5.65%)
Dec 01, 2011 1186 1211 1171 1185 0 -1.08(-0.09%)
Nov 30, 2011 1158 1188 1149 1186 0 +64.10(+5.71%)
Nov 29, 2011 1122 1143 1111 1122 0 -1.75(-0.16%)
Nov 28, 2011 1107 1127 1097 1123 0 +46.15(+4.28%)
Nov 25, 2011 1080 1098 1070 1077 0 -5.21(-0.48%)
Nov 23, 2011 1083 1083 1083 0 -27.66(-2.49%)
Nov 22, 2011 1128 1138 1101 1110 0 -20.84(-1.84%)
Nov 21, 2011 1147 1155 1122 1131 0 -35.00(-3.00%)
Nov 18, 2011 1173 1190 1157 1166 0 +1.42(+0.12%)
Nov 17, 2011 1196 1202 1152 1165 0 -31.94(-2.67%)
Nov 16, 2011 1230 1237 1195 1197 0 -48.97(-3.93%)
Nov 15, 2011 1247 1259 1222 1246 0 -6.43(-0.51%)
Nov 14, 2011 1256 1278 1243 1252 0 -12.50(-0.99%)
Nov 11, 2011 1247 1276 1242 1264 0 +32.90(+2.67%)
Nov 10, 2011 1233 1241 1201 1232 0 +14.21(+1.17%)
Nov 09, 2011 1224 1241 1202 1217 0 -40.92(-3.25%)
Nov 08, 2011 1240 1266 1218 1258 0 +27.91(+2.27%)
Nov 07, 2011 1210 1237 1186 1230 0 +24.82(+2.06%)
Nov 04, 2011 1200 1217 1180 1206 0 -10.35(-0.85%)
Nov 03, 2011 1211 1228 1182 1216 0 +10.94(+0.91%)
Nov 02, 2011 1175 1213 1157 1205 0 +45.23(+3.90%)
Nov 01, 2011 1148 1192 1130 1160 0 -10.92(-0.93%)
Oct 31, 2011 1193 1213 1160 1171 0 -35.77(-2.96%)
Oct 28, 2011 1189 1242 1158 1206 0 +13.82(+1.16%)
Oct 27, 2011 1205 1222 1149 1193 0 -10.36(-0.86%)
Oct 26, 2011 1211 1221 1163 1203 0 +9.76(+0.82%)
Oct 25, 2011 1189 1221 1166 1193 0 -0.24(-0.02%)
Oct 24, 2011 1164 1200 1159 1193 0 +32.43(+2.79%)
Oct 21, 2011 1135 1166 1128 1161 0 +39.09(+3.48%)
Oct 20, 2011 1121 1134 1083 1122 0 +4.96(+0.44%)
Oct 19, 2011 1136 1154 1108 1117 0 -20.46(-1.80%)
Oct 18, 2011 1118 1153 1104 1137 0 +24.11(+2.17%)
Oct 17, 2011 1145 1154 1109 1113 0 -42.28(-3.66%)
Oct 14, 2011 1129 1162 1122 1156 0 +29.33(+2.60%)
Oct 13, 2011 1107 1136 1076 1126 0 +10.11(+0.91%)
Oct 12, 2011 1095 1139 1091 1116 0 +29.02(+2.67%)
Oct 11, 2011 1069 1099 1064 1087 0 +3.63(+0.34%)
Oct 10, 2011 1062 1090 1054 1083 0 +42.45(+4.08%)
Oct 07, 2011 1042 1064 1027 1041 0 +3.47(+0.33%)
Oct 06, 2011 1027 1053 1015 1038 0 +43.49(+4.38%)
Oct 05, 2011 967.26 1006 936.17 994.08 0 +12.38(+1.26%)
Oct 04, 2011 944.02 991.74 928.75 981.70 0 +26.93(+2.82%)
Oct 03, 2011 1020 1042 952.93 954.77 0 -83.64(-8.05%)
Sep 30, 2011 1043 1075 1031 1038 0 -24.98(-2.35%)
Sep 29, 2011 1044 1068 1023 1063 0 +39.22(+3.83%)
Sep 28, 2011 1071 1079 1022 1024 0 -45.72(-4.27%)
Sep 27, 2011 1085 1100 1062 1070 0 +8.13(+0.77%)
Sep 26, 2011 1049 1069 1023 1062 0 +21.96(+2.11%)
Sep 23, 2011 1008 1049 999.69 1040 0 +27.77(+2.74%)
Sep 22, 2011 1008 1033 988.55 1012 0 -31.46(-3.01%)
Sep 21, 2011 1079 1093 1042 1043 0 -35.19(-3.26%)
Sep 20, 2011 1108 1120 1077 1079 0 -23.46(-2.13%)
Sep 19, 2011 1109 1120 1085 1102 0 -32.98(-2.91%)
Sep 16, 2011 1129 1141 1106 1135 0 +13.40(+1.19%)
Sep 15, 2011 1100 1131 1089 1122 0 +34.73(+3.20%)
Sep 14, 2011 1099 1108 1063 1087 0 -9.72(-0.89%)
Sep 13, 2011 1095 1116 1061 1097 0 +11.89(+1.10%)
Sep 12, 2011 1083 1102 1052 1085 0 -22.42(-2.02%)
Sep 09, 2011 1127 1146 1098 1107 0 -36.77(-3.21%)
Sep 08, 2011 1176 1194 1139 1144 0 -43.54(-3.67%)
Sep 07, 2011 1139 1193 1140 1188 0 +66.86(+5.97%)
Sep 06, 2011 1087 1130 1083 1121 0 -7.84(-0.69%)
Sep 02, 2011 1129 1129 1129 0 -58.37(-4.92%)
Sep 01, 2011 1214 1238 1180 1187 0 -29.09(-2.39%)
Aug 31, 2011 1222 1248 1200 1216 0 +0.80(+0.07%)
Aug 30, 2011 1177 1224 1173 1215 0 +26.45(+2.23%)
Aug 29, 2011 1148 1193 1142 1189 0 +58.33(+5.16%)
Aug 26, 2011 1096 1136 1069 1130 0 +23.28(+2.10%)
Aug 25, 2011 1142 1152 1095 1107 0 -26.38(-2.33%)
Aug 24, 2011 1101 1139 1087 1134 0 +31.24(+2.83%)
Aug 23, 2011 1061 1105 1048 1102 0 +47.06(+4.46%)
Aug 22, 2011 1101 1111 1044 1055 0 -20.99(-1.95%)
Aug 19, 2011 1076 1114 1066 1076 0 -19.31(-1.76%)
Aug 18, 2011 1126 1135 1079 1096 0 -65.00(-5.60%)
Aug 17, 2011 1170 1188 1148 1161 0 -4.09(-0.35%)
Aug 16, 2011 1160 1178 1142 1165 0 -10.37(-0.88%)
Aug 15, 2011 1136 1178 1129 1175 0 +48.97(+4.35%)
Aug 12, 2011 1133 1149 1105 1126 0 +2.23(+0.20%)
Aug 11, 2011 1071 1140 1067 1124 0 +57.66(+5.41%)
Aug 10, 2011 1073 1115 1051 1066 0 -35.68(-3.24%)
Aug 09, 2011 1136 1122 1027 1102 0 +51.77(+4.93%)
Aug 08, 2011 1143 1172 1036 1050 0 -131.75(-11.15%)
Aug 05, 2011 1209 1221 1133 1182 0 -15.83(-1.32%)
Aug 04, 2011 1254 1261 1191 1198 0 -81.64(-6.38%)
Aug 03, 2011 1270 1288 1219 1279 0 +5.40(+0.42%)
Aug 02, 2011 1329 1358 1265 1274 0 -32.69(-2.50%)
Aug 01, 2011 1385 1393 1263 1307 0 -70.10(-5.09%)
Jul 29, 2011 1383 1424 1352 1377 0 +4.49(+0.33%)
Jul 28, 2011 1370 1421 1353 1372 0 +3.07(+0.22%)
Jul 27, 2011 1410 1416 1360 1369 0 -50.03(-3.53%)
Jul 26, 2011 1419 1440 1399 1419 0 +1.47(+0.10%)
Jul 25, 2011 1418 1446 1394 1418 0 -62.09(-4.20%)
Jul 22, 2011 1467 1488 1456 1480 0 +2.11(+0.14%)
Jul 21, 2011 1454 1494 1451 1478 0 +32.84(+2.27%)
Jul 20, 2011 1460 1462 1431 1445 0 -11.69(-0.80%)
Jul 19, 2011 1437 1472 1429 1456 0 +27.69(+1.94%)
Jul 18, 2011 1443 1449 1414 1429 0 -18.00(-1.24%)
Jul 15, 2011 1445 1453 1424 1447 0 +8.56(+0.60%)
Jul 14, 2011 1467 1482 1431 1438 0 -23.59(-1.61%)
Jul 13, 2011 1463 1494 1448 1462 0 +5.58(+0.38%)
Jul 12, 2011 1450 1482 1447 1456 0 -3.24(-0.22%)
Jul 11, 2011 1490 1501 1449 1459 0 -43.84(-2.92%)
Jul 08, 2011 1507 1516 1482 1503 0 -22.68(-1.49%)
Jul 07, 2011 1526 1547 1514 1526 0 +13.35(+0.88%)
Jul 06, 2011 1495 1521 1475 1513 0 +17.76(+1.19%)
Jul 05, 2011 1504 1511 1481 1495 0 -9.28(-0.62%)
Jul 01, 2011 1504 1504 1504 0 +41.15(+2.81%)
Jun 30, 2011 1453 1479 1448 1463 0 +15.16(+1.05%)
Jun 29, 2011 1456 1465 1442 1448 0 -4.96(-0.34%)
Jun 28, 2011 1423 1459 1418 1453 0 +32.63(+2.30%)
Jun 27, 2011 1416 1432 1391 1420 0 +1.69(+0.12%)
Jun 24, 2011 1468 1471 1409 1418 0 -49.87(-3.40%)
Jun 23, 2011 1449 1474 1415 1468 0 +3.38(+0.23%)
Jun 22, 2011 1486 1497 1461 1465 0 -26.11(-1.75%)
Jun 21, 2011 1477 1504 1466 1491 0 +22.40(+1.53%)
Jun 20, 2011 1473 1478 1460 1469 0 +8.07(+0.55%)
Jun 17, 2011 1455 1474 1445 1461 0 +17.83(+1.24%)
Jun 16, 2011 1441 1469 1424 1443 0 +0.92(+0.06%)
Jun 15, 2011 1452 1481 1436 1442 0 -21.88(-1.49%)
Jun 14, 2011 1446 1478 1438 1464 0 +30.85(+2.15%)
Jun 13, 2011 1439 1458 1420 1433 0 -6.21(-0.43%)
Jun 10, 2011 1453 1460 1418 1439 0 -23.13(-1.58%)
Jun 09, 2011 1439 1479 1434 1462 0 +26.88(+1.87%)
Jun 08, 2011 1445 1453 1427 1435 0 -13.89(-0.96%)
Jun 07, 2011 1456 1470 1442 1449 0 -1.64(-0.11%)
Jun 06, 2011 1405 1490 1431 1451 0 -37.68(-2.53%)
Jun 03, 2011 1427 1521 1484 1489 0 -27.26(-1.80%)
May 24, 2011 1517 1529 1503 1516 0 +2.84(+0.19%)
May 23, 2011 1504 1526 1490 1513 0 -10.20(-0.67%)
May 20, 2011 1536 1543 1511 1523 0 -15.90(-1.03%)
May 19, 2011 1546 1555 1520 1539 0 -4.91(-0.32%)
May 18, 2011 1523 1548 1514 1544 0 +26.03(+1.71%)
May 17, 2011 1525 1545 1510 1518 0 -12.56(-0.82%)
May 16, 2011 1531 1552 1520 1531 0 -4.81(-0.31%)
May 13, 2011 1566 1570 1526 1535 0 -33.23(-2.12%)
May 12, 2011 1567 1581 1545 1569 0 -4.30(-0.27%)
May 11, 2011 1596 1605 1565 1573 0 -30.76(-1.92%)
May 10, 2011 1585 1616 1575 1604 0 +16.73(+1.05%)
May 09, 2011 1564 1598 1554 1587 0 +18.61(+1.19%)
May 06, 2011 1556 1585 1540 1568 0 +21.38(+1.38%)
May 05, 2011 1522 1575 1511 1547 0 +17.20(+1.12%)
May 04, 2011 1540 1562 1512 1530 0 -12.53(-0.81%)
May 03, 2011 1571 1579 1526 1542 0 -32.12(-2.04%)
May 02, 2011 1574 1584 1569 1574 0 -12.69(-0.80%)
Apr 29, 2011 1584 1599 1566 1587 0 +0.71(+0.04%)
Apr 28, 2011 1587 1602 1563 1586 0 +1.59(+0.10%)
Apr 27, 2011 1568 1605 1541 1585 0 +64.15(+4.22%)
Apr 26, 2011 1487 1534 1477 1521 0 +22.90(+1.53%)
Apr 25, 2011 1495 1509 1483 1498 0 +9.56(+0.64%)
Apr 21, 2011 1503 1524 1482 1488 0 -4.21(-0.28%)
Apr 20, 2011 1494 1511 1463 1492 0 +9.86(+0.67%)
Apr 19, 2011 1461 1497 1451 1482 0 +25.43(+1.75%)
Apr 18, 2011 1431 1470 1401 1457 0 -27.63(-1.86%)
Apr 15, 2011 1491 1509 1467 1485 0 -1.76(-0.12%)
Apr 14, 2011 1492 1507 1461 1486 0 -5.29(-0.35%)
Apr 13, 2011 1496 1530 1462 1492 0 +9.24(+0.62%)
Apr 12, 2011 1460 1522 1439 1482 0 +56.40(+3.95%)
Apr 11, 2011 1582 1591 1368 1426 0 -192.81(-11.91%)
Apr 08, 2011 1640 1650 1605 1619 0 -14.04(-0.86%)
Apr 07, 2011 1637 1661 1623 1633 0 -5.97(-0.36%)
Apr 06, 2011 1657 1664 1629 1639 0 -15.56(-0.94%)
Apr 05, 2011 1659 1670 1641 1654 0 -8.59(-0.52%)
Apr 04, 2011 1654 1679 1644 1663 0 +13.38(+0.81%)
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.