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 31, 2016 2578 2612 2560 2574 0 -9.90(-0.38%)
Mar 30, 2016 2572 2616 2542 2584 0 +21.95(+0.86%)
Mar 29, 2016 2473 2565 2457 2562 0 +112.99(+4.61%)
Mar 28, 2016 2444 2471 2415 2449 0 +15.26(+0.63%)
Mar 24, 2016 2433 2433 2433 2433 0 -22.77(-0.93%)
Mar 23, 2016 2458 2523 2439 2456 0 +0.50(+0.02%)
Mar 22, 2016 2389 2482 2372 2456 0 +51.95(+2.16%)
Mar 21, 2016 2414 2441 2372 2404 0 +0.15(+0.01%)
Mar 18, 2016 2341 2417 2335 2404 0 +66.19(+2.83%)
Mar 17, 2016 2344 2358 2300 2337 0 -12.05(-0.51%)
Mar 16, 2016 2310 2364 2301 2349 0 +34.85(+1.51%)
Mar 15, 2016 2371 2378 2299 2315 0 -78.52(-3.28%)
Mar 14, 2016 2395 2412 2366 2393 0 -9.29(-0.39%)
Mar 11, 2016 2358 2409 2339 2402 0 +67.77(+2.90%)
Mar 10, 2016 2369 2407 2314 2335 0 -25.62(-1.09%)
Mar 09, 2016 2350 2366 2304 2360 0 +26.48(+1.13%)
Mar 08, 2016 2376 2395 2325 2334 0 -60.07(-2.51%)
Mar 07, 2016 2381 2419 2363 2394 0 -9.31(-0.39%)
Mar 04, 2016 2438 2452 2385 2403 0 -28.34(-1.17%)
Mar 03, 2016 2364 2459 2347 2431 0 +68.32(+2.89%)
Mar 02, 2016 2335 2378 2311 2363 0 +29.95(+1.28%)
Mar 01, 2016 2287 2341 2253 2333 0 +59.85(+2.63%)
Feb 29, 2016 2330 2338 2271 2273 0 -62.55(-2.68%)
Feb 26, 2016 2260 2401 2233 2336 0 +38.61(+1.68%)
Feb 25, 2016 2338 2380 2258 2297 0 -1.51(-0.07%)
Feb 24, 2016 2252 2307 2224 2299 0 +21.83(+0.96%)
Feb 23, 2016 2281 2309 2234 2277 0 -9.29(-0.41%)
Feb 22, 2016 2237 2305 2233 2286 0 +67.79(+3.06%)
Feb 19, 2016 2228 2245 2171 2218 0 -12.54(-0.56%)
Feb 18, 2016 2247 2271 2214 2231 0 -13.86(-0.62%)
Feb 17, 2016 2210 2277 2202 2245 0 +49.18(+2.24%)
Feb 16, 2016 2119 2213 2079 2196 0 -53.53(-2.38%)
Feb 12, 2016 2249 2249 2249 2249 0 +31.72(+1.43%)
Feb 11, 2016 2303 2336 2207 2217 0 -128.59(-5.48%)
Feb 10, 2016 2305 2385 2302 2346 0 +77.11(+3.40%)
Feb 09, 2016 2224 2295 2209 2269 0 +19.29(+0.86%)
Feb 08, 2016 2318 2335 2222 2250 0 -113.22(-4.79%)
Feb 05, 2016 2420 2443 2343 2363 0 -69.49(-2.86%)
Feb 04, 2016 2405 2455 2369 2432 0 +16.97(+0.70%)
Feb 03, 2016 2474 2483 2349 2415 0 -42.53(-1.73%)
Feb 02, 2016 2490 2499 2441 2458 0 -60.49(-2.40%)
Feb 01, 2016 2456 2537 2438 2518 0 +50.41(+2.04%)
Jan 29, 2016 2376 2471 2364 2468 0 +102.73(+4.34%)
Jan 28, 2016 2482 2516 2342 2365 0 -70.67(-2.90%)
Jan 27, 2016 2436 2505 2409 2436 0 -8.04(-0.33%)
Jan 26, 2016 2364 2462 2359 2444 0 +88.73(+3.77%)
Jan 25, 2016 2333 2389 2327 2355 0 +11.60(+0.49%)
Jan 22, 2016 2359 2388 2301 2344 0 +7.57(+0.32%)
Jan 21, 2016 2358 2429 2316 2336 0 -18.00(-0.76%)
Jan 20, 2016 2297 2382 2236 2354 0 +14.54(+0.62%)
Jan 19, 2016 2405 2421 2299 2340 0 -37.54(-1.58%)
Jan 15, 2016 2377 2377 2377 2377 0 -36.20(-1.50%)
Jan 14, 2016 2366 2436 2346 2413 0 +50.15(+2.12%)
Jan 13, 2016 2479 2505 2331 2363 0 -114.17(-4.61%)
Jan 12, 2016 2541 2588 2417 2477 0 -33.58(-1.34%)
Jan 11, 2016 2539 2615 2483 2511 0 +21.60(+0.87%)
Jan 08, 2016 2503 2574 2479 2489 0 -6.78(-0.27%)
Jan 07, 2016 2520 2558 2484 2496 0 -76.89(-2.99%)
Jan 06, 2016 2608 2629 2528 2573 0 -73.95(-2.79%)
Jan 05, 2016 2650 2707 2638 2647 0 +2.75(+0.10%)
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.