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, 2020 1840 1877 1756 1807 0 -23.68(-1.29%)
Mar 30, 2020 1634 1836 1620 1831 0 +199.92(+12.26%)
Mar 27, 2020 1638 1693 1581 1631 0 -61.85(-3.65%)
Mar 26, 2020 1671 1823 1600 1693 0 +60.65(+3.72%)
Mar 25, 2020 1463 1736 1413 1632 0 +184.87(+12.77%)
Mar 24, 2020 1414 1462 1343 1447 0 +127.25(+9.64%)
Mar 23, 2020 1377 1498 1301 1320 0 -58.01(-4.21%)
Mar 20, 2020 1586 1652 1345 1378 0 -173.63(-11.19%)
Mar 19, 2020 1223 1568 1193 1552 0 +310.58(+25.03%)
Mar 18, 2020 1374 1376 1205 1241 0 -233.22(-15.82%)
Mar 17, 2020 1520 1552 1411 1474 0 -11.54(-0.78%)
Mar 16, 2020 1734 1760 1485 1486 0 -416.88(-21.91%)
Mar 13, 2020 1913 1926 1768 1903 0 +90.67(+5.00%)
Mar 12, 2020 1858 1901 1770 1812 0 -194.25(-9.68%)
Mar 11, 2020 2131 2133 1963 2006 0 -178.84(-8.18%)
Mar 10, 2020 2157 2200 2073 2185 0 +88.40(+4.22%)
Mar 09, 2020 2225 2225 2067 2097 0 -222.85(-9.61%)
Mar 06, 2020 2279 2336 2242 2319 0 -38.19(-1.62%)
Mar 05, 2020 2349 2387 2295 2358 0 -66.12(-2.73%)
Mar 04, 2020 2383 2443 2365 2424 0 +120.17(+5.22%)
Mar 03, 2020 2405 2474 2287 2304 0 -110.78(-4.59%)
Mar 02, 2020 2285 2430 2261 2414 0 +140.13(+6.16%)
Feb 28, 2020 2295 2319 2228 2274 0 -82.44(-3.50%)
Feb 27, 2020 2464 2471 2322 2357 0 -132.70(-5.33%)
Feb 26, 2020 2510 2540 2472 2489 0 -6.27(-0.25%)
Feb 25, 2020 2616 2633 2493 2496 0 -108.48(-4.17%)
Feb 24, 2020 2605 2643 2564 2604 0 -51.80(-1.95%)
Feb 21, 2020 2593 2667 2592 2656 0 +57.23(+2.20%)
Feb 20, 2020 2555 2615 2529 2599 0 +60.02(+2.36%)
Feb 19, 2020 2546 2554 2521 2539 0 +1.02(+0.04%)
Feb 18, 2020 2554 2567 2512 2538 0 -14.93(-0.58%)
Feb 14, 2020 2585 2586 2545 2553 0 -28.60(-1.11%)
Feb 13, 2020 2551 2590 2551 2581 0 +20.56(+0.80%)
Feb 12, 2020 2595 2611 2559 2561 0 -23.15(-0.90%)
Feb 11, 2020 2554 2587 2549 2584 0 +36.73(+1.44%)
Feb 10, 2020 2516 2549 2508 2547 0 +28.46(+1.13%)
Feb 07, 2020 2571 2581 2513 2519 0 -53.41(-2.08%)
Feb 06, 2020 2597 2619 2565 2572 0 -12.99(-0.50%)
Feb 05, 2020 2535 2609 2530 2585 0 +68.36(+2.72%)
Feb 04, 2020 2519 2560 2506 2517 0 +23.25(+0.93%)
Feb 03, 2020 2510 2541 2488 2493 0 -0.24(-0.01%)
Jan 31, 2020 2558 2560 2486 2494 0 -76.96(-2.99%)
Jan 30, 2020 2612 2620 2556 2571 0 -51.76(-1.97%)
Jan 29, 2020 2657 2662 2618 2622 0 -21.94(-0.83%)
Jan 28, 2020 2663 2699 2638 2644 0 +6.89(+0.26%)
Jan 27, 2020 2643 2668 2621 2637 0 -37.74(-1.41%)
Jan 24, 2020 2681 2689 2641 2675 0 -3.46(-0.13%)
Jan 23, 2020 2633 2681 2618 2679 0 +41.33(+1.57%)
Jan 22, 2020 2633 2648 2599 2637 0 +14.73(+0.56%)
Jan 21, 2020 2617 2629 2593 2623 0 +9.57(+0.37%)
Jan 17, 2020 2597 2629 2592 2613 0 +25.27(+0.98%)
Jan 16, 2020 2601 2611 2579 2588 0 -1.59(-0.06%)
Jan 15, 2020 2603 2623 2581 2589 0 -14.06(-0.54%)
Jan 14, 2020 2579 2605 2568 2603 0 +12.80(+0.49%)
Jan 13, 2020 2615 2631 2577 2591 0 -18.23(-0.70%)
Jan 10, 2020 2586 2615 2584 2609 0 +30.79(+1.19%)
Jan 09, 2020 2598 2610 2570 2578 0 -16.05(-0.62%)
Jan 08, 2020 2552 2602 2543 2594 0 +46.59(+1.83%)
Jan 07, 2020 2528 2558 2516 2547 0 +8.13(+0.32%)
Jan 06, 2020 2527 2551 2518 2539 0 -3.03(-0.12%)
Jan 03, 2020 2523 2548 2508 2542 0 -7.96(-0.31%)
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.