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 31, 2012 1151 1158 1122 1142 0 -8.98(-0.78%)
May 30, 2012 1168 1174 1143 1151 0 -27.31(-2.32%)
May 29, 2012 1164 1185 1153 1178 0 +19.86(+1.71%)
May 25, 2012 1158 1158 1158 0 +1.89(+0.16%)
May 24, 2012 1139 1171 1132 1157 0 +20.81(+1.83%)
May 23, 2012 1121 1140 1108 1136 0 +7.49(+0.66%)
May 22, 2012 1120 1151 1117 1128 0 +7.89(+0.70%)
May 21, 2012 1110 1126 1094 1120 0 +12.23(+1.10%)
May 18, 2012 1126 1135 1100 1108 0 -16.28(-1.45%)
May 17, 2012 1146 1155 1121 1124 0 -22.13(-1.93%)
May 16, 2012 1152 1169 1135 1147 0 -0.87(-0.08%)
May 15, 2012 1165 1172 1140 1147 0 -17.73(-1.52%)
May 14, 2012 1168 1180 1158 1165 0 -14.90(-1.26%)
May 11, 2012 1189 1204 1177 1180 0 -18.64(-1.55%)
May 10, 2012 1206 1220 1191 1199 0 +2.58(+0.22%)
May 09, 2012 1193 1207 1176 1196 0 -12.67(-1.05%)
May 08, 2012 1195 1214 1169 1209 0 +5.52(+0.46%)
May 07, 2012 1203 1216 1192 1203 0 -3.03(-0.25%)
May 04, 2012 1219 1223 1190 1206 0 -19.26(-1.57%)
May 03, 2012 1250 1251 1219 1226 0 -21.70(-1.74%)
May 02, 2012 1259 1269 1240 1247 0 -19.51(-1.54%)
May 01, 2012 1255 1294 1246 1267 0 +16.70(+1.34%)
Apr 30, 2012 1267 1273 1241 1250 0 -21.19(-1.67%)
Apr 27, 2012 1274 1291 1245 1271 0 +15.28(+1.22%)
Apr 26, 2012 1250 1281 1232 1256 0 -1.03(-0.08%)
Apr 25, 2012 1251 1279 1243 1257 0 +20.36(+1.65%)
Apr 24, 2012 1229 1248 1217 1237 0 +5.02(+0.41%)
Apr 23, 2012 1231 1240 1210 1232 0 -17.74(-1.42%)
Apr 20, 2012 1268 1274 1243 1249 0 -11.51(-0.91%)
Apr 19, 2012 1259 1284 1247 1261 0 +0.63(+0.05%)
Apr 18, 2012 1244 1268 1240 1260 0 +10.46(+0.84%)
Apr 17, 2012 1218 1267 1217 1250 0 +36.52(+3.01%)
Apr 16, 2012 1226 1233 1203 1213 0 -6.62(-0.54%)
Apr 13, 2012 1237 1242 1211 1220 0 -23.29(-1.87%)
Apr 12, 2012 1202 1257 1201 1243 0 +47.05(+3.93%)
Apr 11, 2012 1196 1215 1187 1196 0 +11.76(+0.99%)
Apr 10, 2012 1203 1211 1175 1184 0 -19.67(-1.63%)
Apr 09, 2012 1212 1220 1192 1204 0 -30.30(-2.45%)
Apr 05, 2012 1241 1251 1227 1234 0 -12.15(-0.97%)
Apr 04, 2012 1249 1258 1234 1247 0 -13.01(-1.03%)
Apr 03, 2012 1240 1274 1233 1260 0 +18.23(+1.47%)
Apr 02, 2012 1217 1256 1212 1241 0 +23.51(+1.93%)
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%)
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.