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 (%)
Aug 31, 2016 2287 2294 2257 2282 0 -8.48(-0.37%)
Aug 30, 2016 2285 2302 2273 2291 0 +2.73(+0.12%)
Aug 29, 2016 2246 2296 2243 2288 0 +40.28(+1.79%)
Aug 26, 2016 2257 2271 2233 2248 0 -6.20(-0.28%)
Aug 25, 2016 2250 2278 2242 2254 0 -5.57(-0.25%)
Aug 24, 2016 2289 2303 2251 2260 0 -27.49(-1.20%)
Aug 23, 2016 2291 2315 2280 2287 0 +3.29(+0.14%)
Aug 22, 2016 2276 2295 2264 2284 0 +4.54(+0.20%)
Aug 19, 2016 2264 2285 2240 2279 0 +3.72(+0.16%)
Aug 18, 2016 2255 2289 2250 2276 0 +14.09(+0.62%)
Aug 17, 2016 2310 2315 2238 2262 0 -48.76(-2.11%)
Aug 16, 2016 2367 2372 2306 2310 0 -64.81(-2.73%)
Aug 15, 2016 2384 2394 2366 2375 0 +0.72(+0.03%)
Aug 12, 2016 2378 2390 2362 2374 0 +0.02(+0.00%)
Aug 11, 2016 2381 2396 2359 2374 0 -4.83(-0.20%)
Aug 10, 2016 2381 2395 2358 2379 0 -5.17(-0.22%)
Aug 09, 2016 2405 2415 2377 2384 0 -20.33(-0.85%)
Aug 08, 2016 2430 2456 2401 2405 0 -25.33(-1.04%)
Aug 05, 2016 2443 2455 2419 2430 0 -3.16(-0.13%)
Aug 04, 2016 2445 2466 2417 2433 0 -13.09(-0.54%)
Aug 03, 2016 2359 2455 2336 2446 0 +48.90(+2.04%)
Aug 02, 2016 2433 2455 2361 2397 0 -45.27(-1.85%)
Aug 01, 2016 2479 2498 2424 2443 0 -42.56(-1.71%)
Jul 29, 2016 2487 2496 2423 2485 0 -36.64(-1.45%)
Jul 28, 2016 2514 2545 2487 2522 0 -14.50(-0.57%)
Jul 27, 2016 2551 2565 2469 2536 0 -113.77(-4.29%)
Jul 26, 2016 2617 2657 2601 2650 0 +27.60(+1.05%)
Jul 25, 2016 2658 2663 2610 2623 0 -35.21(-1.32%)
Jul 22, 2016 2653 2678 2614 2658 0 +11.15(+0.42%)
Jul 21, 2016 2623 2675 2612 2647 0 +18.73(+0.71%)
Jul 20, 2016 2626 2646 2614 2628 0 +7.50(+0.29%)
Jul 19, 2016 2620 2638 2587 2620 0 -9.18(-0.35%)
Jul 18, 2016 2622 2637 2602 2630 0 +16.63(+0.64%)
Jul 15, 2016 2617 2631 2596 2613 0 +2.52(+0.10%)
Jul 14, 2016 2668 2668 2595 2610 0 -32.22(-1.22%)
Jul 13, 2016 2651 2669 2633 2643 0 +1.58(+0.06%)
Jul 12, 2016 2672 2674 2633 2641 0 -9.68(-0.37%)
Jul 11, 2016 2652 2671 2637 2651 0 +8.75(+0.33%)
Jul 08, 2016 2642 2649 2582 2642 0 +60.16(+2.33%)
Jul 07, 2016 2568 2603 2563 2582 0 +37.36(+1.47%)
Jul 06, 2016 2544 2544 2544 2544 0 +15.90(+0.63%)
Jul 05, 2016 2559 2559 2507 2529 0 -40.81(-1.59%)
Jul 01, 2016 2569 2569 2569 2569 0 -9.27(-0.36%)
Jun 30, 2016 2574 2596 2526 2579 0 +7.31(+0.28%)
Jun 29, 2016 2557 2600 2547 2571 0 +24.86(+0.98%)
Jun 28, 2016 2520 2575 2510 2546 0 +41.04(+1.64%)
Jun 27, 2016 2609 2609 2481 2505 0 -124.72(-4.74%)
Jun 24, 2016 2602 2683 2587 2630 0 -68.83(-2.55%)
Jun 23, 2016 2663 2703 2652 2699 0 +61.55(+2.33%)
Jun 22, 2016 2594 2667 2589 2637 0 +39.68(+1.53%)
Jun 21, 2016 2602 2612 2563 2598 0 +2.28(+0.09%)
Jun 20, 2016 2589 2639 2585 2595 0 +33.19(+1.30%)
Jun 17, 2016 2577 2610 2536 2562 0 -10.76(-0.42%)
Jun 16, 2016 2562 2592 2534 2573 0 -5.14(-0.20%)
Jun 15, 2016 2609 2619 2574 2578 0 -26.29(-1.01%)
Jun 14, 2016 2577 2613 2558 2604 0 +19.78(+0.77%)
Jun 13, 2016 2649 2660 2581 2585 0 -73.29(-2.76%)
Jun 10, 2016 2690 2705 2645 2658 0 -57.90(-2.13%)
Jun 09, 2016 2712 2743 2686 2716 0 -5.57(-0.20%)
Jun 08, 2016 2684 2751 2680 2721 0 +40.64(+1.52%)
Jun 07, 2016 2656 2687 2652 2681 0 +24.24(+0.91%)
Jun 06, 2016 2625 2664 2608 2657 0 +39.95(+1.53%)
Jun 03, 2016 2655 2664 2611 2617 0 -42.60(-1.60%)
Jun 02, 2016 2625 2663 2616 2659 0 +27.05(+1.03%)
Jun 01, 2016 2594 2639 2588 2632 0 +29.07(+1.12%)
May 31, 2016 2604 2614 2577 2603 0 +6.66(+0.26%)
May 27, 2016 2596 2596 2596 2596 0 +11.54(+0.45%)
May 26, 2016 2611 2625 2561 2585 0 -30.20(-1.15%)
May 25, 2016 2596 2632 2585 2615 0 +27.80(+1.07%)
May 24, 2016 2543 2598 2533 2587 0 +48.60(+1.91%)
May 23, 2016 2568 2570 2522 2539 0 -36.66(-1.42%)
May 20, 2016 2570 2596 2546 2575 0 +15.32(+0.60%)
May 19, 2016 2546 2589 2528 2560 0 -6.82(-0.27%)
May 18, 2016 2588 2612 2549 2567 0 -26.22(-1.01%)
May 17, 2016 2594 2654 2571 2593 0 -4.44(-0.17%)
May 16, 2016 2575 2610 2564 2598 0 +27.53(+1.07%)
May 13, 2016 2558 2594 2552 2570 0 +5.38(+0.21%)
May 12, 2016 2653 2655 2545 2565 0 -76.07(-2.88%)
May 11, 2016 2641 2679 2617 2641 0 +0.65(+0.02%)
May 10, 2016 2652 2664 2604 2640 0 -2.12(-0.08%)
May 09, 2016 2616 2659 2608 2642 0 +20.10(+0.77%)
May 06, 2016 2619 2651 2589 2622 0 -1.54(-0.06%)
May 05, 2016 2625 2651 2605 2624 0 +6.45(+0.25%)
May 04, 2016 2631 2690 2592 2617 0 -31.57(-1.19%)
May 03, 2016 2609 2673 2585 2649 0 -20.23(-0.76%)
May 02, 2016 2664 2692 2605 2669 0 -42.44(-1.57%)
Apr 29, 2016 2754 2767 2648 2711 0 -64.65(-2.33%)
Apr 28, 2016 2754 2881 2739 2776 0 +24.00(+0.87%)
Apr 27, 2016 2736 2766 2709 2752 0 +16.04(+0.59%)
Apr 26, 2016 2691 2755 2684 2736 0 +76.87(+2.89%)
Apr 25, 2016 2696 2706 2630 2659 0 -54.96(-2.03%)
Apr 22, 2016 2674 2737 2672 2714 0 +38.05(+1.42%)
Apr 21, 2016 2681 2730 2664 2676 0 -6.42(-0.24%)
Apr 20, 2016 2628 2704 2584 2682 0 +58.77(+2.24%)
Apr 19, 2016 2654 2666 2606 2624 0 -17.47(-0.66%)
Apr 18, 2016 2608 2645 2590 2641 0 +20.04(+0.76%)
Apr 15, 2016 2632 2638 2559 2621 0 -16.10(-0.61%)
Apr 14, 2016 2626 2656 2604 2637 0 +15.23(+0.58%)
Apr 13, 2016 2574 2634 2559 2622 0 +66.78(+2.61%)
Apr 12, 2016 2527 2568 2524 2555 0 +29.24(+1.16%)
Apr 11, 2016 2574 2589 2516 2526 0 -37.26(-1.45%)
Apr 08, 2016 2575 2589 2546 2563 0 +8.79(+0.34%)
Apr 07, 2016 2561 2584 2532 2554 0 -22.52(-0.87%)
Apr 06, 2016 2542 2579 2534 2577 0 +36.80(+1.45%)
Apr 05, 2016 2543 2565 2525 2540 0 -28.86(-1.12%)
Apr 04, 2016 2590 2616 2548 2569 0 -21.21(-0.82%)
Apr 01, 2016 2556 2595 2535 2590 0 +16.53(+0.64%)
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%)
Jan 04, 2016 2615 2662 2591 2644 0 -21.43(-0.80%)
Dec 31, 2015 2666 2666 2666 2666 0 -15.51(-0.58%)
Dec 30, 2015 2720 2741 2674 2681 0 -42.29(-1.55%)
Dec 29, 2015 2686 2735 2674 2723 0 +53.57(+2.01%)
Dec 28, 2015 2699 2714 2642 2670 0 -43.10(-1.59%)
Dec 24, 2015 2713 2713 2713 2713 0 -9.85(-0.36%)
Dec 23, 2015 2662 2746 2647 2723 0 +80.28(+3.04%)
Dec 22, 2015 2680 2690 2605 2642 0 -34.99(-1.31%)
Dec 21, 2015 2578 2691 2570 2677 0 +110.72(+4.31%)
Dec 18, 2015 2601 2631 2555 2567 0 -37.98(-1.46%)
Dec 17, 2015 2617 2657 2590 2605 0 -13.49(-0.52%)
Dec 16, 2015 2677 2699 2579 2618 0 -33.06(-1.25%)
Dec 15, 2015 2630 2664 2608 2651 0 +55.02(+2.12%)
Dec 14, 2015 2685 2709 2544 2596 0 -84.09(-3.14%)
Dec 11, 2015 2700 2730 2667 2680 0 -49.24(-1.80%)
Dec 10, 2015 2665 2755 2661 2730 0 +60.67(+2.27%)
Dec 09, 2015 2662 2758 2642 2669 0 -9.16(-0.34%)
Dec 08, 2015 2603 2687 2574 2678 0 +56.25(+2.15%)
Dec 07, 2015 2687 2696 2604 2622 0 -67.96(-2.53%)
Dec 04, 2015 2670 2712 2652 2690 0 +24.61(+0.92%)
Dec 03, 2015 2758 2780 2629 2665 0 -86.67(-3.15%)
Dec 02, 2015 2800 2825 2735 2752 0 -64.56(-2.29%)
Dec 01, 2015 2760 2830 2748 2816 0 +63.26(+2.30%)
Nov 30, 2015 2818 2828 2742 2753 0 -56.06(-2.00%)
Nov 27, 2015 2791 2832 2779 2809 0 +25.01(+0.90%)
Nov 25, 2015 2784 2784 2784 2784 0 -9.77(-0.35%)
Nov 24, 2015 2746 2804 2732 2794 0 +30.23(+1.09%)
Nov 23, 2015 2764 2804 2764 2764 0 +39.96(+1.47%)
Nov 20, 2015 2666 2739 2656 2724 0 +74.90(+2.83%)
Nov 19, 2015 2700 2765 2628 2649 0 -149.84(-5.35%)
Nov 18, 2015 2755 2809 2740 2799 0 +51.07(+1.86%)
Nov 17, 2015 2705 2770 2676 2748 0 +49.04(+1.82%)
Nov 16, 2015 2683 2720 2661 2699 0 +16.24(+0.61%)
Nov 13, 2015 2627 2705 2591 2682 0 +42.18(+1.60%)
Nov 12, 2015 2706 2712 2634 2640 0 -76.24(-2.81%)
Nov 11, 2015 2852 2853 2710 2716 0 -126.61(-4.45%)
Nov 10, 2015 2807 2854 2778 2843 0 +31.32(+1.11%)
Nov 09, 2015 2839 2860 2771 2812 0 -37.12(-1.30%)
Nov 06, 2015 2778 2869 2761 2849 0 +68.16(+2.45%)
Nov 05, 2015 2781 2819 2720 2781 0 -0.06(-0.00%)
Nov 04, 2015 2719 2791 2703 2781 0 +75.70(+2.80%)
Nov 03, 2015 2721 2765 2664 2705 0 -39.83(-1.45%)
Nov 02, 2015 2672 2760 2662 2745 0 +75.67(+2.83%)
Oct 30, 2015 2693 2738 2661 2669 0 -14.60(-0.54%)
Oct 29, 2015 2660 2711 2643 2684 0 +17.52(+0.66%)
Oct 28, 2015 2527 2692 2477 2666 0 +102.76(+4.01%)
Oct 27, 2015 2577 2623 2533 2564 0 -33.29(-1.28%)
Oct 26, 2015 2560 2608 2522 2597 0 +26.73(+1.04%)
Oct 23, 2015 2480 2607 2474 2570 0 +125.45(+5.13%)
Oct 22, 2015 2634 2650 2331 2445 0 -487.01(-16.61%)
Oct 21, 2015 3026 3035 2870 2932 0 -75.74(-2.52%)
Oct 20, 2015 3027 3064 2983 3007 0 -24.58(-0.81%)
Oct 19, 2015 3005 3040 2981 3032 0 +16.00(+0.53%)
Oct 16, 2015 2962 3053 2957 3016 0 +69.56(+2.36%)
Oct 15, 2015 2879 2970 2764 2946 0 -53.14(-1.77%)
Oct 14, 2015 3053 3083 2982 3000 0 -42.95(-1.41%)
Oct 13, 2015 3074 3127 3038 3043 0 -43.15(-1.40%)
Oct 12, 2015 3074 3103 3032 3086 0 +13.02(+0.42%)
Oct 09, 2015 3067 3099 3029 3073 0 +9.05(+0.30%)
Oct 08, 2015 3090 3102 3006 3064 0 -34.68(-1.12%)
Oct 07, 2015 3061 3118 3008 3098 0 +43.40(+1.42%)
Oct 06, 2015 3078 3119 3022 3055 0 -31.07(-1.01%)
Oct 05, 2015 3033 3139 3030 3086 0 +77.57(+2.58%)
Oct 02, 2015 2931 3013 2916 3008 0 +14.25(+0.48%)
Oct 01, 2015 2993 3037 2940 2994 0 +16.43(+0.55%)
Sep 30, 2015 2928 2988 2918 2978 0 +89.57(+3.10%)
Sep 29, 2015 2950 2985 2859 2888 0 -61.36(-2.08%)
Sep 28, 2015 3091 3102 2878 2949 0 -153.65(-4.95%)
Sep 25, 2015 3233 3251 3084 3103 0 -99.55(-3.11%)
Sep 24, 2015 3294 3310 3183 3203 0 -115.26(-3.47%)
Sep 23, 2015 3308 3364 3275 3318 0 +16.25(+0.49%)
Sep 22, 2015 3259 3320 3238 3302 0 +1.80(+0.05%)
Sep 21, 2015 3314 3337 3265 3300 0 +11.67(+0.35%)
Sep 18, 2015 3336 3375 3278 3288 0 -76.16(-2.26%)
Sep 17, 2015 3311 3412 3293 3364 0 +59.32(+1.79%)
Sep 16, 2015 3325 3346 3272 3305 0 -8.68(-0.26%)
Sep 15, 2015 3307 3327 3273 3314 0 +9.12(+0.28%)
Sep 14, 2015 3297 3329 3275 3305 0 +23.39(+0.71%)
Sep 11, 2015 3286 3306 3243 3281 0 -20.53(-0.62%)
Sep 10, 2015 3304 3343 3288 3302 0 -5.38(-0.16%)
Sep 09, 2015 3394 3402 3300 3307 0 -57.07(-1.70%)
Sep 08, 2015 3352 3385 3314 3364 0 +64.67(+1.96%)
Sep 04, 2015 3300 3300 3300 3300 0 -6.92(-0.21%)
Sep 03, 2015 3331 3383 3294 3306 0 -8.40(-0.25%)
Sep 02, 2015 3250 3323 3220 3315 0 +95.14(+2.95%)
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.