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 (%)
Nov 29, 2019 2508 2522 2495 2511 0 -11.78(-0.47%)
Nov 27, 2019 2528 2544 2516 2523 0 +9.85(+0.39%)
Nov 26, 2019 2554 2554 2492 2513 0 -33.87(-1.33%)
Nov 25, 2019 2525 2563 2514 2547 0 +39.66(+1.58%)
Nov 22, 2019 2531 2551 2502 2507 0 -22.40(-0.89%)
Nov 21, 2019 2534 2557 2526 2530 0 +0.91(+0.04%)
Nov 20, 2019 2541 2554 2520 2529 0 -22.17(-0.87%)
Nov 19, 2019 2551 2568 2537 2551 0 +3.18(+0.12%)
Nov 18, 2019 2585 2613 2543 2548 0 -45.64(-1.76%)
Nov 15, 2019 2523 2612 2513 2593 0 +59.77(+2.36%)
Nov 14, 2019 2542 2560 2520 2534 0 -6.27(-0.25%)
Nov 13, 2019 2513 2550 2509 2540 0 +16.42(+0.65%)
Nov 12, 2019 2495 2530 2485 2523 0 +25.24(+1.01%)
Nov 11, 2019 2517 2539 2493 2498 0 -33.11(-1.31%)
Nov 08, 2019 2508 2541 2505 2531 0 +25.00(+1.00%)
Nov 07, 2019 2532 2549 2499 2506 0 -6.09(-0.24%)
Nov 06, 2019 2517 2522 2491 2512 0 -0.06(-0.00%)
Nov 05, 2019 2524 2541 2506 2512 0 +2.60(+0.10%)
Nov 04, 2019 2507 2523 2490 2510 0 +11.62(+0.47%)
Nov 01, 2019 2502 2527 2488 2498 0 +15.01(+0.60%)
Oct 31, 2019 2516 2519 2465 2483 0 -34.36(-1.36%)
Oct 30, 2019 2513 2536 2459 2518 0 -12.32(-0.49%)
Oct 29, 2019 2532 2553 2515 2530 0 +12.30(+0.49%)
Oct 28, 2019 2509 2555 2507 2518 0 +5.56(+0.22%)
Oct 25, 2019 2507 2596 2379 2512 0 -114.22(-4.35%)
Oct 24, 2019 2639 2641 2600 2626 0 -1.71(-0.07%)
Oct 23, 2019 2663 2672 2618 2628 0 -31.57(-1.19%)
Oct 22, 2019 2648 2680 2635 2659 0 +22.48(+0.85%)
Oct 21, 2019 2660 2667 2634 2637 0 -10.99(-0.42%)
Oct 18, 2019 2636 2654 2597 2648 0 -6.74(-0.25%)
Oct 17, 2019 2637 2662 2628 2655 0 +29.26(+1.11%)
Oct 16, 2019 2634 2672 2614 2625 0 -5.24(-0.20%)
Oct 15, 2019 2624 2652 2622 2631 0 +21.67(+0.83%)
Oct 14, 2019 2635 2643 2604 2609 0 -37.18(-1.41%)
Oct 11, 2019 2654 2698 2642 2646 0 +8.22(+0.31%)
Oct 10, 2019 2622 2652 2612 2638 0 +10.53(+0.40%)
Oct 09, 2019 2609 2637 2603 2627 0 +36.83(+1.42%)
Oct 08, 2019 2611 2619 2579 2591 0 -32.98(-1.26%)
Oct 07, 2019 2635 2655 2614 2624 0 -17.64(-0.67%)
Oct 04, 2019 2639 2654 2608 2641 0 +13.60(+0.52%)
Oct 03, 2019 2636 2650 2612 2628 0 -10.71(-0.41%)
Oct 02, 2019 2640 2655 2618 2638 0 -17.71(-0.67%)
Oct 01, 2019 2677 2728 2640 2656 0 -25.68(-0.96%)
Sep 30, 2019 2650 2696 2648 2682 0 +32.06(+1.21%)
Sep 27, 2019 2655 2676 2636 2650 0 +7.81(+0.30%)
Sep 26, 2019 2667 2678 2628 2642 0 -16.27(-0.61%)
Sep 25, 2019 2676 2692 2648 2658 0 -18.17(-0.68%)
Sep 24, 2019 2713 2714 2658 2676 0 -31.25(-1.15%)
Sep 23, 2019 2694 2723 2683 2708 0 -1.75(-0.06%)
Sep 20, 2019 2711 2738 2689 2709 0 +6.16(+0.23%)
Sep 19, 2019 2736 2763 2701 2703 0 -35.13(-1.28%)
Sep 18, 2019 2734 2765 2707 2738 0 +1.25(+0.05%)
Sep 17, 2019 2773 2773 2710 2737 0 -41.37(-1.49%)
Sep 16, 2019 2735 2782 2721 2778 0 +28.40(+1.03%)
Sep 13, 2019 2772 2833 2735 2750 0 -9.78(-0.35%)
Sep 12, 2019 2802 2816 2747 2760 0 -34.91(-1.25%)
Sep 11, 2019 2778 2829 2757 2795 0 +3.44(+0.12%)
Sep 10, 2019 2688 2800 2681 2791 0 +101.36(+3.77%)
Sep 09, 2019 2661 2707 2631 2690 0 +30.05(+1.13%)
Sep 06, 2019 2615 2667 2597 2660 0 +57.41(+2.21%)
Sep 05, 2019 2650 2661 2590 2602 0 -16.39(-0.63%)
Sep 04, 2019 2631 2647 2593 2619 0 +10.58(+0.41%)
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.