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 (%)
Jan 31, 2018 2233 2237 2147 2205 0 -23.47(-1.05%)
Jan 30, 2018 2184 2217 2153 2228 0 +41.25(+1.89%)
Jan 29, 2018 2204 2219 2183 2187 0 -17.21(-0.78%)
Jan 26, 2018 2170 2207 2157 2204 0 +38.42(+1.77%)
Jan 25, 2018 2154 2169 2132 2166 0 +23.59(+1.10%)
Jan 24, 2018 2143 2150 2123 2142 0 +11.52(+0.54%)
Jan 23, 2018 2152 2158 2109 2131 0 -20.00(-0.93%)
Jan 22, 2018 2140 2159 2109 2151 0 +11.70(+0.55%)
Jan 19, 2018 2141 2175 2116 2139 0 +9.40(+0.44%)
Jan 18, 2018 2117 2136 2097 2130 0 +22.60(+1.07%)
Jan 17, 2018 2120 2126 2099 2107 0 -4.73(-0.22%)
Jan 16, 2018 2128 2134 2093 2112 0 -13.96(-0.66%)
Jan 12, 2018 2126 2126 2126 2126 0 +36.62(+1.75%)
Jan 11, 2018 2001 2095 2000 2089 0 +94.83(+4.75%)
Jan 10, 2018 2000 2012 1987 1994 0 +0.11(+0.01%)
Jan 09, 2018 1986 2006 1956 1994 0 +11.67(+0.59%)
Jan 08, 2018 2021 2023 1966 1983 0 -42.01(-2.07%)
Jan 05, 2018 2054 2055 1996 2025 0 -18.03(-0.88%)
Jan 04, 2018 2062 2069 2029 2043 0 -5.83(-0.28%)
Jan 03, 2018 2089 2092 2028 2049 0 -58.37(-2.77%)
Jan 02, 2018 2078 2113 2063 2107 0 +44.08(+2.14%)
Dec 29, 2017 2063 2063 2063 2063 0 -13.39(-0.64%)
Dec 28, 2017 2078 2084 2062 2076 0 +7.73(+0.37%)
Dec 27, 2017 2065 2078 2054 2068 0 +0.95(+0.05%)
Dec 26, 2017 2083 2104 2057 2068 0 -10.99(-0.53%)
Dec 22, 2017 2065 2083 2058 2079 0 +7.70(+0.37%)
Dec 21, 2017 2046 2086 2038 2071 0 +30.81(+1.51%)
Dec 20, 2017 2046 2048 2014 2040 0 -8.75(-0.43%)
Dec 19, 2017 2060 2078 2025 2049 0 -11.12(-0.54%)
Dec 18, 2017 2070 2092 2044 2060 0 -0.24(-0.01%)
Dec 15, 2017 2050 2073 2033 2060 0 +20.29(+0.99%)
Dec 14, 2017 2058 2075 2035 2040 0 -21.49(-1.04%)
Dec 13, 2017 2040 2078 2020 2061 0 +25.67(+1.26%)
Dec 12, 2017 2035 2071 2025 2036 0 +24.64(+1.23%)
Dec 11, 2017 2025 2041 2001 2011 0 -5.86(-0.29%)
Dec 08, 2017 2000 2023 1984 2017 0 +24.34(+1.22%)
Dec 07, 2017 1989 2020 1937 1993 0 +43.08(+2.21%)
Dec 06, 2017 1931 1960 1911 1949 0 +19.03(+0.99%)
Dec 05, 2017 1938 1951 1896 1930 0 -8.86(-0.46%)
Dec 04, 2017 1972 2006 1936 1939 0 -25.50(-1.30%)
Dec 01, 2017 1975 1991 1925 1965 0 -17.04(-0.86%)
Nov 30, 2017 1964 2032 1952 1982 0 +24.17(+1.23%)
Nov 29, 2017 1875 1979 1873 1958 0 +88.11(+4.71%)
Nov 28, 2017 1853 1878 1836 1870 0 +22.78(+1.23%)
Nov 27, 2017 1842 1862 1829 1847 0 +3.25(+0.18%)
Nov 24, 2017 1843 1847 1817 1844 0 -1.38(-0.07%)
Nov 22, 2017 1804 1865 1801 1845 0 +39.09(+2.16%)
Nov 21, 2017 1777 1812 1758 1806 0 +32.09(+1.81%)
Nov 20, 2017 1785 1786 1756 1774 0 -11.19(-0.63%)
Nov 17, 2017 1804 1813 1781 1785 0 -20.81(-1.15%)
Nov 16, 2017 1773 1812 1770 1806 0 +44.00(+2.50%)
Nov 15, 2017 1772 1780 1745 1762 0 -20.07(-1.13%)
Nov 14, 2017 1793 1798 1762 1782 0 -18.39(-1.02%)
Nov 13, 2017 1794 1819 1760 1800 0 +0.66(+0.04%)
Nov 10, 2017 1831 1838 1786 1800 0 -39.97(-2.17%)
Nov 09, 2017 1850 1863 1823 1839 0 -14.90(-0.80%)
Nov 08, 2017 1851 1866 1834 1854 0 -3.34(-0.18%)
Nov 07, 2017 1875 1894 1847 1858 0 -11.07(-0.59%)
Nov 06, 2017 1873 1891 1861 1869 0 -2.15(-0.11%)
Nov 03, 2017 1889 1898 1862 1871 0 -13.20(-0.70%)
Nov 02, 2017 1880 1912 1868 1884 0 -15.49(-0.82%)
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.