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 (%)
Jul 31, 2019 2697 2705 2641 2669 0 -29.75(-1.10%)
Jul 30, 2019 2657 2703 2609 2698 0 +2.30(+0.09%)
Jul 29, 2019 2654 2710 2601 2696 0 +10.56(+0.39%)
Jul 26, 2019 2592 2772 2591 2685 0 +220.29(+8.94%)
Jul 25, 2019 2463 2474 2442 2465 0 -1.53(-0.06%)
Jul 24, 2019 2419 2472 2400 2467 0 +49.53(+2.05%)
Jul 23, 2019 2404 2420 2380 2417 0 +14.09(+0.59%)
Jul 22, 2019 2406 2421 2396 2403 0 -1.69(-0.07%)
Jul 19, 2019 2414 2414 2394 2405 0 -9.51(-0.39%)
Jul 18, 2019 2407 2422 2385 2414 0 +7.42(+0.31%)
Jul 17, 2019 2423 2428 2404 2407 0 -20.10(-0.83%)
Jul 16, 2019 2428 2436 2418 2427 0 +1.84(+0.08%)
Jul 15, 2019 2413 2433 2398 2425 0 +11.65(+0.48%)
Jul 12, 2019 2384 2419 2373 2413 0 +24.99(+1.05%)
Jul 11, 2019 2390 2412 2362 2388 0 +19.57(+0.83%)
Jul 10, 2019 2358 2381 2350 2369 0 +10.84(+0.46%)
Jul 09, 2019 2389 2408 2339 2358 0 -44.42(-1.85%)
Jul 08, 2019 2396 2404 2380 2402 0 +4.16(+0.17%)
Jul 05, 2019 2383 2401 2374 2398 0 +6.09(+0.25%)
Jul 03, 2019 2376 2395 2365 2392 0 +15.86(+0.67%)
Jul 02, 2019 2380 2387 2361 2376 0 -0.21(-0.01%)
Jul 01, 2019 2392 2402 2355 2377 0 -4.26(-0.18%)
Jun 28, 2019 2349 2381 2335 2381 0 +34.38(+1.47%)
Jun 27, 2019 2339 2350 2326 2346 0 +16.18(+0.69%)
Jun 26, 2019 2357 2368 2315 2330 0 -23.69(-1.01%)
Jun 25, 2019 2324 2369 2316 2354 0 +32.53(+1.40%)
Jun 24, 2019 2310 2326 2292 2321 0 +14.03(+0.61%)
Jun 21, 2019 2289 2311 2268 2307 0 +17.85(+0.78%)
Jun 20, 2019 2313 2326 2266 2290 0 -15.55(-0.67%)
Jun 19, 2019 2289 2308 2267 2305 0 +20.10(+0.88%)
Jun 18, 2019 2285 2306 2267 2285 0 +5.42(+0.24%)
Jun 17, 2019 2277 2281 2258 2280 0 +11.77(+0.52%)
Jun 14, 2019 2289 2297 2267 2268 0 -20.16(-0.88%)
Jun 13, 2019 2285 2296 2269 2288 0 +1.15(+0.05%)
Jun 12, 2019 2273 2288 2252 2287 0 +12.94(+0.57%)
Jun 11, 2019 2293 2294 2250 2274 0 -9.78(-0.43%)
Jun 10, 2019 2294 2307 2282 2284 0 -0.61(-0.03%)
Jun 07, 2019 2252 2287 2243 2284 0 +38.37(+1.71%)
Jun 06, 2019 2252 2264 2239 2246 0 -4.20(-0.19%)
Jun 05, 2019 2281 2281 2234 2250 0 -19.07(-0.84%)
Jun 04, 2019 2269 2297 2260 2269 0 +16.49(+0.73%)
Jun 03, 2019 2221 2258 2214 2253 0 +30.56(+1.38%)
May 31, 2019 2221 2235 2195 2222 0 -10.66(-0.48%)
May 30, 2019 2229 2248 2216 2233 0 +5.22(+0.23%)
May 29, 2019 2265 2265 2222 2228 0 -45.19(-1.99%)
May 28, 2019 2279 2295 2271 2273 0 -10.02(-0.44%)
May 24, 2019 2275 2295 2267 2283 0 +0.40(+0.02%)
May 23, 2019 2309 2312 2266 2282 0 -39.58(-1.70%)
May 22, 2019 2308 2324 2299 2322 0 +9.70(+0.42%)
May 21, 2019 2290 2328 2286 2312 0 +24.50(+1.07%)
May 20, 2019 2256 2292 2248 2288 0 +21.86(+0.96%)
May 17, 2019 2249 2288 2246 2266 0 +1.13(+0.05%)
May 16, 2019 2271 2296 2259 2265 0 -3.78(-0.17%)
May 15, 2019 2267 2284 2246 2268 0 -9.95(-0.44%)
May 14, 2019 2270 2294 2262 2278 0 +11.52(+0.51%)
May 13, 2019 2253 2274 2241 2267 0 -17.42(-0.76%)
May 10, 2019 2290 2304 2241 2284 0 -2.01(-0.09%)
May 09, 2019 2267 2294 2259 2286 0 +13.04(+0.57%)
May 08, 2019 2279 2292 2259 2273 0 -7.92(-0.35%)
May 07, 2019 2305 2319 2266 2281 0 -28.39(-1.23%)
May 06, 2019 2259 2321 2258 2310 0 +23.61(+1.03%)
May 03, 2019 2306 2315 2277 2286 0 -11.14(-0.48%)
May 02, 2019 2307 2309 2281 2297 0 -15.92(-0.69%)
May 01, 2019 2339 2355 2304 2313 0 -30.85(-1.32%)
Apr 30, 2019 2358 2365 2317 2344 0 -6.27(-0.27%)
Apr 29, 2019 2371 2386 2316 2350 0 -32.41(-1.36%)
Apr 26, 2019 2375 2387 2300 2383 0 -35.23(-1.46%)
Apr 25, 2019 2385 2437 2368 2418 0 +22.42(+0.94%)
Apr 24, 2019 2359 2441 2359 2395 0 +35.55(+1.51%)
Apr 23, 2019 2285 2384 2279 2360 0 +79.00(+3.46%)
Apr 22, 2019 2305 2327 2266 2281 0 -25.15(-1.09%)
Apr 18, 2019 2277 2309 2260 2306 0 +28.89(+1.27%)
Apr 17, 2019 2334 2337 2247 2277 0 -54.30(-2.33%)
Apr 16, 2019 2446 2446 2316 2331 0 -97.22(-4.00%)
Apr 15, 2019 2430 2438 2418 2429 0 -1.28(-0.05%)
Apr 12, 2019 2441 2456 2421 2430 0 +2.60(+0.11%)
Apr 11, 2019 2469 2470 2425 2427 0 -32.45(-1.32%)
Apr 10, 2019 2451 2471 2449 2460 0 +9.49(+0.39%)
Apr 09, 2019 2428 2454 2425 2450 0 +12.24(+0.50%)
Apr 08, 2019 2467 2468 2433 2438 0 -26.02(-1.06%)
Apr 05, 2019 2459 2471 2457 2464 0 +11.66(+0.48%)
Apr 04, 2019 2461 2467 2446 2452 0 -4.61(-0.19%)
Apr 03, 2019 2463 2471 2446 2457 0 +7.81(+0.32%)
Apr 02, 2019 2462 2469 2437 2449 0 -17.34(-0.70%)
Apr 01, 2019 2467 2482 2462 2467 0 +16.50(+0.67%)
Mar 29, 2019 2461 2463 2441 2450 0 +1.98(+0.08%)
Mar 28, 2019 2443 2454 2435 2448 0 +9.56(+0.39%)
Mar 27, 2019 2456 2470 2428 2439 0 -24.09(-0.98%)
Mar 26, 2019 2471 2486 2452 2463 0 -4.86(-0.20%)
Mar 25, 2019 2476 2485 2458 2467 0 -15.97(-0.64%)
Mar 22, 2019 2489 2512 2483 2483 0 -23.46(-0.94%)
Mar 21, 2019 2451 2513 2443 2507 0 +38.96(+1.58%)
Mar 20, 2019 2487 2497 2460 2468 0 -19.11(-0.77%)
Mar 19, 2019 2495 2505 2470 2487 0 -4.09(-0.16%)
Mar 18, 2019 2470 2495 2470 2491 0 +23.48(+0.95%)
Mar 15, 2019 2469 2482 2456 2468 0 -3.59(-0.15%)
Mar 14, 2019 2457 2487 2447 2471 0 +17.73(+0.72%)
Mar 13, 2019 2437 2463 2423 2454 0 +26.07(+1.07%)
Mar 12, 2019 2415 2439 2404 2427 0 +19.89(+0.83%)
Mar 11, 2019 2411 2422 2386 2408 0 +7.71(+0.32%)
Mar 08, 2019 2397 2404 2376 2400 0 -8.47(-0.35%)
Mar 07, 2019 2454 2470 2397 2408 0 -48.80(-1.99%)
Mar 06, 2019 2526 2532 2455 2457 0 -69.32(-2.74%)
Mar 05, 2019 2539 2552 2508 2526 0 +1.71(+0.07%)
Mar 04, 2019 2548 2557 2504 2525 0 -51.26(-1.99%)
Mar 01, 2019 2569 2599 2553 2576 0 +29.88(+1.17%)
Feb 28, 2019 2462 2585 2460 2546 0 +87.89(+3.58%)
Feb 27, 2019 2463 2478 2430 2458 0 -8.58(-0.35%)
Feb 26, 2019 2486 2494 2463 2467 0 -12.37(-0.50%)
Feb 25, 2019 2504 2522 2474 2479 0 -17.89(-0.72%)
Feb 22, 2019 2481 2506 2468 2497 0 +21.96(+0.89%)
Feb 21, 2019 2482 2491 2462 2475 0 +11.22(+0.46%)
Feb 20, 2019 2475 2478 2460 2464 0 -12.25(-0.49%)
Feb 19, 2019 2471 2486 2464 2476 0 -3.21(-0.13%)
Feb 15, 2019 2467 2486 2461 2479 0 +28.03(+1.14%)
Feb 14, 2019 2447 2462 2426 2451 0 -5.42(-0.22%)
Feb 13, 2019 2454 2465 2441 2457 0 +13.20(+0.54%)
Feb 12, 2019 2444 2456 2430 2444 0 +6.56(+0.27%)
Feb 11, 2019 2417 2443 2402 2437 0 +21.37(+0.88%)
Feb 08, 2019 2437 2437 2384 2416 0 -28.29(-1.16%)
Feb 07, 2019 2465 2478 2438 2444 0 -27.41(-1.11%)
Feb 06, 2019 2461 2475 2451 2471 0 +2.94(+0.12%)
Feb 05, 2019 2471 2493 2458 2468 0 +3.75(+0.15%)
Feb 04, 2019 2472 2477 2451 2465 0 -11.96(-0.48%)
Feb 01, 2019 2438 2481 2424 2477 0 +41.29(+1.70%)
Jan 31, 2019 2438 2452 2429 2435 0 -3.79(-0.16%)
Jan 30, 2019 2434 2448 2423 2439 0 +8.38(+0.34%)
Jan 29, 2019 2412 2435 2400 2431 0 +32.45(+1.35%)
Jan 28, 2019 2403 2404 2378 2398 0 -12.96(-0.54%)
Jan 25, 2019 2409 2423 2395 2411 0 +18.20(+0.76%)
Jan 24, 2019 2400 2407 2384 2393 0 -7.46(-0.31%)
Jan 23, 2019 2411 2431 2382 2400 0 -4.71(-0.20%)
Jan 22, 2019 2414 2415 2377 2405 0 -23.90(-0.98%)
Jan 18, 2019 2417 2435 2404 2429 0 +20.84(+0.87%)
Jan 17, 2019 2386 2420 2384 2408 0 +14.30(+0.60%)
Jan 16, 2019 2362 2421 2344 2394 0 +38.57(+1.64%)
Jan 15, 2019 2322 2368 2313 2355 0 +31.26(+1.35%)
Jan 14, 2019 2322 2364 2312 2324 0 -8.37(-0.36%)
Jan 11, 2019 2325 2344 2316 2332 0 +1.42(+0.06%)
Jan 10, 2019 2305 2335 2293 2331 0 +22.49(+0.97%)
Jan 09, 2019 2286 2319 2276 2309 0 +34.87(+1.53%)
Jan 08, 2019 2240 2276 2227 2274 0 +56.87(+2.57%)
Jan 07, 2019 2218 2233 2204 2217 0 -0.75(-0.03%)
Jan 04, 2019 2199 2224 2186 2218 0 +39.24(+1.80%)
Jan 03, 2019 2205 2230 2172 2178 0 -21.99(-1.00%)
Jan 02, 2019 2162 2205 2154 2200 0 +19.39(+0.89%)
Dec 31, 2018 2186 2196 2160 2181 0 +4.37(+0.20%)
Dec 28, 2018 2188 2199 2168 2177 0 -8.44(-0.39%)
Dec 27, 2018 2175 2187 2126 2185 0 -12.02(-0.55%)
Dec 26, 2018 2140 2199 2126 2197 0 +61.92(+2.90%)
Dec 24, 2018 2142 2160 2127 2135 0 -17.16(-0.80%)
Dec 21, 2018 2167 2198 2142 2152 0 -11.89(-0.55%)
Dec 20, 2018 2166 2203 2156 2164 0 -14.37(-0.66%)
Dec 19, 2018 2241 2245 2169 2179 0 -56.56(-2.53%)
Dec 18, 2018 2243 2285 2222 2235 0 +15.45(+0.70%)
Dec 17, 2018 2225 2250 2173 2220 0 -48.74(-2.15%)
Dec 14, 2018 2401 2409 2256 2268 0 -166.77(-6.85%)
Dec 13, 2018 2428 2448 2403 2435 0 +6.60(+0.27%)
Dec 12, 2018 2419 2463 2417 2429 0 +33.64(+1.40%)
Dec 11, 2018 2380 2414 2371 2395 0 +25.40(+1.07%)
Dec 10, 2018 2358 2380 2296 2369 0 +14.07(+0.60%)
Dec 07, 2018 2428 2440 2346 2355 0 -79.33(-3.26%)
Dec 06, 2018 2467 2467 2370 2435 0 -48.18(-1.94%)
Dec 04, 2018 2520 2543 2462 2483 0 -36.28(-1.44%)
Dec 03, 2018 2547 2559 2501 2519 0 -10.65(-0.42%)
Nov 30, 2018 2526 2545 2500 2530 0 +7.55(+0.30%)
Nov 29, 2018 2466 2538 2462 2522 0 +48.34(+1.95%)
Nov 28, 2018 2447 2475 2437 2474 0 +39.26(+1.61%)
Nov 27, 2018 2417 2438 2402 2435 0 +9.24(+0.38%)
Nov 26, 2018 2434 2454 2412 2425 0 +6.92(+0.29%)
Nov 23, 2018 2394 2427 2381 2419 0 +14.90(+0.62%)
Nov 21, 2018 2404 2404 2404 2404 0 +10.07(+0.42%)
Nov 20, 2018 2395 2424 2384 2394 0 -11.83(-0.49%)
Nov 19, 2018 2437 2470 2397 2405 0 -31.51(-1.29%)
Nov 16, 2018 2365 2440 2354 2437 0 +74.46(+3.15%)
Nov 15, 2018 2340 2381 2320 2362 0 +8.71(+0.37%)
Nov 14, 2018 2377 2381 2342 2354 0 -10.17(-0.43%)
Nov 13, 2018 2407 2410 2342 2364 0 -33.26(-1.39%)
Nov 12, 2018 2414 2429 2392 2397 0 -19.14(-0.79%)
Nov 09, 2018 2397 2427 2394 2416 0 +16.68(+0.70%)
Nov 08, 2018 2389 2407 2375 2400 0 +13.36(+0.56%)
Nov 07, 2018 2348 2392 2345 2386 0 +53.58(+2.30%)
Nov 06, 2018 2298 2340 2294 2333 0 +30.50(+1.32%)
Nov 05, 2018 2300 2319 2284 2302 0 +6.80(+0.30%)
Nov 02, 2018 2297 2329 2273 2295 0 +4.19(+0.18%)
Nov 01, 2018 2273 2302 2263 2291 0 +31.68(+1.40%)
Oct 31, 2018 2250 2279 2247 2260 0 +16.89(+0.75%)
Oct 30, 2018 2214 2248 2182 2243 0 +24.18(+1.09%)
Oct 29, 2018 2175 2225 2174 2218 0 +49.53(+2.28%)
Oct 26, 2018 2244 2286 2157 2169 0 -87.89(-3.89%)
Oct 24, 2018 2307 2335 2252 2257 0 -56.29(-2.43%)
Oct 23, 2018 2299 2319 2256 2313 0 -9.41(-0.41%)
Oct 22, 2018 2318 2340 2301 2323 0 +6.47(+0.28%)
Oct 19, 2018 2329 2343 2303 2316 0 -7.99(-0.34%)
Oct 18, 2018 2318 2353 2311 2324 0 +10.87(+0.47%)
Oct 17, 2018 2300 2322 2276 2313 0 +16.52(+0.72%)
Oct 16, 2018 2272 2303 2252 2297 0 +29.13(+1.28%)
Oct 15, 2018 2255 2280 2249 2268 0 +6.36(+0.28%)
Oct 12, 2018 2252 2269 2235 2261 0 +24.25(+1.08%)
Oct 11, 2018 2312 2316 2233 2237 0 -75.17(-3.25%)
Oct 10, 2018 2347 2364 2310 2312 0 -29.85(-1.27%)
Oct 09, 2018 2321 2352 2314 2342 0 +21.46(+0.92%)
Oct 08, 2018 2302 2328 2289 2320 0 +15.71(+0.68%)
Oct 05, 2018 2306 2329 2294 2305 0 +5.06(+0.22%)
Oct 04, 2018 2298 2313 2292 2300 0 +1.69(+0.07%)
Oct 03, 2018 2319 2321 2295 2298 0 -11.74(-0.51%)
Oct 02, 2018 2364 2365 2306 2310 0 -51.84(-2.20%)
Oct 01, 2018 2371 2375 2351 2362 0 +7.47(+0.32%)
Sep 28, 2018 2329 2359 2322 2354 0 +20.37(+0.87%)
Sep 27, 2018 2337 2368 2330 2334 0 +0.36(+0.02%)
Sep 26, 2018 2328 2350 2309 2333 0 +6.98(+0.30%)
Sep 25, 2018 2342 2348 2317 2326 0 -16.69(-0.71%)
Sep 24, 2018 2338 2345 2316 2343 0 +5.09(+0.22%)
Sep 21, 2018 2341 2362 2331 2338 0 -3.46(-0.15%)
Sep 20, 2018 2338 2347 2325 2341 0 +12.93(+0.56%)
Sep 19, 2018 2348 2350 2326 2329 0 -23.53(-1.00%)
Sep 18, 2018 2361 2425 2347 2352 0 +27.99(+1.20%)
Sep 17, 2018 2326 2328 2307 2324 0 +1.92(+0.08%)
Sep 14, 2018 2328 2343 2320 2322 0 -3.87(-0.17%)
Sep 13, 2018 2303 2329 2298 2326 0 +30.96(+1.35%)
Sep 12, 2018 2292 2301 2275 2295 0 +2.93(+0.13%)
Sep 11, 2018 2309 2315 2288 2292 0 -20.58(-0.89%)
Sep 10, 2018 2343 2344 2305 2313 0 -25.39(-1.09%)
Sep 07, 2018 2330 2345 2319 2338 0 +4.62(+0.20%)
Sep 06, 2018 2350 2354 2318 2333 0 -12.85(-0.55%)
Sep 05, 2018 2361 2363 2330 2346 0 -13.10(-0.56%)
Sep 04, 2018 2393 2396 2355 2359 0 -36.48(-1.52%)
Aug 31, 2018 2396 2396 2396 2396 0 +18.22(+0.77%)
Aug 30, 2018 2360 2382 2345 2378 0 +12.00(+0.51%)
Aug 29, 2018 2354 2375 2346 2366 0 +15.04(+0.64%)
Aug 28, 2018 2350 2358 2343 2351 0 -0.78(-0.03%)
Aug 27, 2018 2363 2368 2344 2351 0 -8.02(-0.34%)
Aug 24, 2018 2354 2368 2348 2359 0 +5.93(+0.25%)
Aug 23, 2018 2370 2372 2340 2354 0 -20.00(-0.84%)
Aug 22, 2018 2362 2380 2355 2374 0 +10.76(+0.46%)
Aug 21, 2018 2352 2369 2345 2363 0 +15.26(+0.65%)
Aug 20, 2018 2351 2363 2338 2348 0 -5.39(-0.23%)
Aug 17, 2018 2317 2360 2314 2353 0 +36.32(+1.57%)
Aug 16, 2018 2316 2332 2306 2317 0 +2.18(+0.09%)
Aug 15, 2018 2312 2339 2296 2314 0 +4.50(+0.19%)
Aug 14, 2018 2306 2320 2290 2310 0 +10.89(+0.47%)
Aug 13, 2018 2300 2306 2290 2299 0 +0.87(+0.04%)
Aug 10, 2018 2278 2303 2276 2298 0 +10.91(+0.48%)
Aug 09, 2018 2277 2292 2268 2287 0 +13.19(+0.58%)
Aug 08, 2018 2309 2315 2271 2274 0 -28.60(-1.24%)
Aug 07, 2018 2297 2312 2283 2303 0 +0.71(+0.03%)
Aug 06, 2018 2293 2318 2283 2302 0 +3.96(+0.17%)
Aug 03, 2018 2274 2300 2266 2298 0 +25.18(+1.11%)
Aug 02, 2018 2249 2278 2242 2273 0 +17.25(+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.