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 28, 2013 2031 2031 2031 0 +1.78(+0.09%)
Mar 27, 2013 2016 2044 1999 2029 0 +10.50(+0.52%)
Mar 26, 2013 1998 2037 1989 2019 0 +30.12(+1.51%)
Mar 25, 2013 1975 2014 1966 1988 0 +21.79(+1.11%)
Mar 22, 2013 1964 1974 1953 1967 0 +16.57(+0.85%)
Mar 21, 2013 1950 1978 1938 1950 0 -19.03(-0.97%)
Mar 20, 2013 1958 1982 1949 1969 0 +15.81(+0.81%)
Mar 19, 2013 1955 1977 1933 1953 0 +5.41(+0.28%)
Mar 18, 2013 1944 1964 1922 1948 0 -0.11(-0.01%)
Mar 15, 2013 1940 1955 1927 1948 0 +9.51(+0.49%)
Mar 14, 2013 1914 1951 1908 1939 0 +28.27(+1.48%)
Mar 13, 2013 1901 1919 1891 1910 0 +7.78(+0.41%)
Mar 12, 2013 1885 1911 1880 1902 0 +12.45(+0.66%)
Mar 11, 2013 1858 1898 1854 1890 0 +28.03(+1.51%)
Mar 08, 2013 1851 1874 1839 1862 0 +18.53(+1.01%)
Mar 07, 2013 1826 1856 1820 1843 0 +21.59(+1.19%)
Mar 06, 2013 1827 1837 1812 1822 0 -0.07(-0.00%)
Mar 05, 2013 1803 1831 1795 1822 0 +29.33(+1.64%)
Mar 04, 2013 1800 1817 1778 1793 0 -16.57(-0.92%)
Mar 01, 2013 1800 1828 1769 1809 0 -3.02(-0.17%)
Feb 28, 2013 1807 1829 1800 1812 0 +2.95(+0.16%)
Feb 27, 2013 1756 1817 1753 1809 0 +49.84(+2.83%)
Feb 26, 2013 1749 1771 1712 1759 0 -52.42(-2.89%)
Feb 22, 2013 1796 1826 1780 1812 0 +19.86(+1.11%)
Feb 21, 2013 1779 1806 1762 1792 0 +11.86(+0.67%)
Feb 20, 2013 1823 1844 1776 1780 0 -28.48(-1.57%)
Feb 15, 2013 1809 1809 1809 0 +0.57(+0.03%)
Feb 14, 2013 1787 1814 1780 1808 0 +15.36(+0.86%)
Feb 13, 2013 1745 1794 1743 1793 0 +52.67(+3.03%)
Feb 12, 2013 1764 1769 1736 1740 0 -28.62(-1.62%)
Feb 11, 2013 1762 1781 1745 1769 0 -16.57(-0.93%)
Feb 08, 2013 1760 1797 1755 1785 0 +29.62(+1.69%)
Feb 07, 2013 1756 1770 1737 1756 0 +1.37(+0.08%)
Feb 06, 2013 1730 1759 1727 1754 0 +33.16(+1.93%)
Feb 04, 2013 1735 1753 1716 1721 0 -22.84(-1.31%)
Feb 01, 2013 1749 1754 1729 1744 0 +4.33(+0.25%)
Jan 31, 2013 1733 1747 1721 1740 0 +0.53(+0.03%)
Jan 30, 2013 1714 1746 1705 1739 0 +24.62(+1.44%)
Jan 29, 2013 1740 1748 1696 1714 0 -29.03(-1.67%)
Jan 28, 2013 1740 1752 1724 1743 0 +0.65(+0.04%)
Jan 25, 2013 1716 1746 1705 1743 0 +37.87(+2.22%)
Jan 24, 2013 1697 1722 1691 1705 0 +13.08(+0.77%)
Jan 23, 2013 1721 1724 1679 1692 0 -34.95(-2.02%)
Jan 22, 2013 1694 1735 1689 1727 0 +33.06(+1.95%)
Jan 18, 2013 1694 1694 1694 0 +27.03(+1.62%)
Jan 17, 2013 1640 1685 1630 1667 0 +33.47(+2.05%)
Jan 16, 2013 1622 1643 1610 1633 0 +5.18(+0.32%)
Jan 15, 2013 1569 1636 1567 1628 0 +50.89(+3.23%)
Jan 14, 2013 1556 1586 1548 1577 0 +12.61(+0.81%)
Jan 12, 2013 1563 1580 1547 1565 0 +0.00(+0.00%)
Jan 11, 2013 1563 1580 1547 1565 0 +10.69(+0.69%)
Jan 10, 2013 1559 1567 1545 1554 0 +1.91(+0.12%)
Jan 09, 2013 1537 1565 1525 1552 0 +4.50(+0.29%)
Jan 08, 2013 1568 1584 1539 1547 0 -22.82(-1.45%)
Jan 07, 2013 1551 1575 1538 1570 0 +24.98(+1.62%)
Jan 04, 2013 1537 1562 1528 1545 0 +8.56(+0.56%)
Jan 03, 2013 1523 1559 1519 1537 0 +11.62(+0.76%)
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.