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 (%)
Apr 30, 2010 1434 1452 1398 1404 0 -30.47(-2.12%)
Apr 29, 2010 1398 1441 1392 1434 0 +41.86(+3.01%)
Apr 28, 2010 1390 1409 1378 1392 0 +6.93(+0.50%)
Apr 27, 2010 1383 1430 1367 1385 0 +8.57(+0.62%)
Apr 26, 2010 1401 1409 1371 1377 0 -28.38(-2.02%)
Apr 23, 2010 1406 1426 1381 1405 0 +6.52(+0.47%)
Apr 22, 2010 1372 1407 1357 1399 0 +17.31(+1.25%)
Apr 21, 2010 1401 1418 1372 1381 0 -24.52(-1.74%)
Apr 20, 2010 1361 1417 1349 1406 0 +56.47(+4.19%)
Apr 19, 2010 1330 1361 1321 1349 0 +16.41(+1.23%)
Apr 16, 2010 1339 1353 1304 1333 0 -11.94(-0.89%)
Apr 15, 2010 1344 1357 1331 1345 0 -2.35(-0.17%)
Apr 14, 2010 1363 1370 1338 1347 0 -12.52(-0.92%)
Apr 13, 2010 1370 1379 1344 1360 0 -12.21(-0.89%)
Apr 12, 2010 1362 1385 1359 1372 0 +10.04(+0.74%)
Apr 09, 2010 1368 1382 1352 1362 0 -4.11(-0.30%)
Apr 08, 2010 1349 1372 1328 1366 0 +9.99(+0.74%)
Apr 07, 2010 1354 1364 1330 1356 0 -0.29(-0.02%)
Apr 06, 2010 1348 1369 1342 1356 0 -11.70(-0.86%)
Apr 05, 2010 1357 1374 1344 1368 0 +13.50(+1.00%)
Apr 01, 2010 1354 1354 1354 0 +40.57(+3.09%)
Mar 31, 2010 1320 1330 1294 1314 0 -12.84(-0.97%)
Mar 30, 2010 1344 1353 1317 1327 0 -12.11(-0.90%)
Mar 29, 2010 1337 1350 1326 1339 0 +8.84(+0.66%)
Mar 26, 2010 1334 1349 1316 1330 0 +2.23(+0.17%)
Mar 25, 2010 1350 1360 1319 1328 0 -18.80(-1.40%)
Mar 24, 2010 1378 1383 1333 1347 0 -41.81(-3.01%)
Mar 23, 2010 1407 1413 1365 1388 0 -10.24(-0.73%)
Mar 22, 2010 1338 1410 1330 1399 0 +89.41(+6.83%)
Mar 19, 2010 1298 1322 1287 1309 0 +14.50(+1.12%)
Mar 18, 2010 1292 1329 1280 1295 0 +5.28(+0.41%)
Mar 17, 2010 1289 1312 1268 1289 0 -2.45(-0.19%)
Mar 16, 2010 1280 1301 1268 1292 0 +11.70(+0.91%)
Mar 15, 2010 1262 1285 1252 1280 0 +45.89(+3.72%)
Mar 12, 2010 1242 1250 1207 1234 0 -4.80(-0.39%)
Mar 11, 2010 1223 1244 1213 1239 0 +5.24(+0.42%)
Mar 10, 2010 1224 1242 1196 1234 0 +7.97(+0.65%)
Mar 09, 2010 1246 1252 1221 1226 0 -28.09(-2.24%)
Mar 08, 2010 1254 1271 1243 1254 0 +1.14(+0.09%)
Mar 05, 2010 1245 1261 1233 1253 0 +9.48(+0.76%)
Mar 04, 2010 1215 1248 1205 1243 0 +28.56(+2.35%)
Mar 03, 2010 1221 1236 1203 1215 0 -6.72(-0.55%)
Mar 02, 2010 1205 1231 1194 1222 0 +19.24(+1.60%)
Mar 01, 2010 1178 1209 1173 1202 0 +27.25(+2.32%)
Feb 26, 2010 1149 1188 1136 1175 0 +22.05(+1.91%)
Feb 25, 2010 1142 1162 1125 1153 0 -5.10(-0.44%)
Feb 24, 2010 1171 1184 1151 1158 0 -18.43(-1.57%)
Feb 23, 2010 1198 1207 1156 1177 0 -41.60(-3.42%)
Feb 22, 2010 1236 1250 1211 1218 0 -17.83(-1.44%)
Feb 19, 2010 1218 1245 1214 1236 0 +14.28(+1.17%)
Feb 18, 2010 1226 1248 1198 1222 0 +17.95(+1.49%)
Feb 17, 2010 1197 1218 1188 1204 0 +8.18(+0.68%)
Feb 16, 2010 1193 1201 1169 1196 0 +14.88(+1.26%)
Feb 12, 2010 1181 1181 1181 0 +18.70(+1.61%)
Feb 11, 2010 1133 1165 1125 1162 0 +24.62(+2.16%)
Feb 10, 2010 1127 1155 1122 1137 0 -1.71(-0.15%)
Feb 09, 2010 1120 1145 1101 1139 0 +36.20(+3.28%)
Feb 08, 2010 1107 1124 1089 1103 0 -7.24(-0.65%)
Feb 05, 2010 1126 1131 1084 1110 0 -19.20(-1.70%)
Feb 04, 2010 1162 1167 1124 1129 0 -47.15(-4.01%)
Feb 03, 2010 1183 1197 1165 1176 0 -14.58(-1.22%)
Feb 02, 2010 1159 1195 1146 1191 0 +44.20(+3.85%)
Feb 01, 2010 1145 1161 1124 1147 0 +1.83(+0.16%)
Jan 29, 2010 1146 1176 1124 1145 0 +6.56(+0.58%)
Jan 28, 2010 1175 1179 1130 1138 0 -31.06(-2.66%)
Jan 27, 2010 1187 1195 1152 1169 0 -19.75(-1.66%)
Jan 26, 2010 1142 1207 1139 1189 0 +37.51(+3.26%)
Jan 25, 2010 1146 1165 1130 1152 0 +15.11(+1.33%)
Jan 22, 2010 1167 1197 1131 1137 0 -33.32(-2.85%)
Jan 21, 2010 1216 1227 1164 1170 0 -43.09(-3.55%)
Jan 20, 2010 1245 1255 1200 1213 0 -55.39(-4.37%)
Jan 19, 2010 1285 1296 1223 1268 0 -20.15(-1.56%)
Jan 15, 2010 1289 1289 1289 0 -41.36(-3.11%)
Jan 14, 2010 1309 1343 1295 1330 0 +17.88(+1.36%)
Jan 13, 2010 1263 1323 1260 1312 0 +65.15(+5.22%)
Jan 12, 2010 1265 1276 1237 1247 0 -35.48(-2.77%)
Jan 11, 2010 1308 1315 1274 1282 0 -15.95(-1.23%)
Jan 08, 2010 1262 1305 1254 1298 0 +46.00(+3.67%)
Jan 07, 2010 1236 1262 1227 1252 0 +21.84(+1.77%)
Jan 06, 2010 1242 1252 1221 1230 0 -11.60(-0.93%)
Jan 05, 2010 1247 1272 1227 1242 0 +16.01(+1.31%)
Jan 04, 2010 1213 1238 1208 1226 0 +19.71(+1.63%)
Dec 31, 2009 1206 1206 1206 0 -6.12(-0.50%)
Dec 30, 2009 1221 1229 1201 1212 0 -16.05(-1.31%)
Dec 29, 2009 1248 1253 1218 1229 0 -21.36(-1.71%)
Dec 28, 2009 1266 1276 1243 1250 0 -8.55(-0.68%)
Dec 24, 2009 1270 1275 1243 1258 0 +3.77(+0.30%)
Dec 23, 2009 1242 1278 1230 1255 0 +26.24(+2.14%)
Dec 22, 2009 1204 1235 1200 1228 0 +29.25(+2.44%)
Dec 21, 2009 1180 1227 1173 1199 0 -95.93(-7.41%)
Dec 18, 2009 1310 1321 1280 1295 0 -2.38(-0.18%)
Dec 17, 2009 1304 1326 1277 1298 0 -226.96(-14.89%)
Dec 16, 2009 1493 1539 1485 1524 0 +88.84(+6.19%)
Dec 15, 2009 1390 1454 1379 1436 0 +36.94(+2.64%)
Dec 14, 2009 1391 1405 1384 1399 0 +38.39(+2.82%)
Dec 11, 2009 1353 1378 1340 1360 0 +15.57(+1.16%)
Dec 10, 2009 1325 1354 1313 1345 0 +30.30(+2.31%)
Dec 09, 2009 1339 1343 1298 1314 0 -25.91(-1.93%)
Dec 08, 2009 1349 1363 1327 1340 0 -19.77(-1.45%)
Dec 07, 2009 1346 1386 1337 1360 0 +24.00(+1.80%)
Dec 04, 2009 1349 1368 1319 1336 0 +8.34(+0.63%)
Dec 03, 2009 1341 1369 1321 1328 0 +2.54(+0.19%)
Dec 02, 2009 1322 1345 1300 1325 0 -6.17(-0.46%)
Dec 01, 2009 1320 1350 1308 1331 0 +24.89(+1.91%)
Nov 30, 2009 1345 1355 1292 1306 0 -41.80(-3.10%)
Nov 27, 2009 1339 1366 1318 1348 0 -23.61(-1.72%)
Nov 25, 2009 1372 1372 1372 0 -2.69(-0.20%)
Nov 24, 2009 1376 1388 1349 1375 0 -3.43(-0.25%)
Nov 23, 2009 1380 1407 1362 1378 0 +17.08(+1.26%)
Nov 20, 2009 1364 1377 1346 1361 0 -11.04(-0.80%)
Nov 19, 2009 1378 1397 1347 1372 0 -16.49(-1.19%)
Nov 18, 2009 1417 1425 1380 1388 0 -29.44(-2.08%)
Nov 17, 2009 1424 1433 1404 1418 0 -13.73(-0.96%)
Nov 16, 2009 1431 1449 1416 1432 0 +11.67(+0.82%)
Nov 13, 2009 1416 1434 1404 1420 0 +12.10(+0.86%)
Nov 12, 2009 1419 1441 1399 1408 0 -16.56(-1.16%)
Nov 11, 2009 1413 1439 1399 1424 0 +21.59(+1.54%)
Nov 10, 2009 1380 1416 1371 1403 0 +27.78(+2.02%)
Nov 09, 2009 1367 1387 1353 1375 0 +20.11(+1.48%)
Nov 06, 2009 1366 1389 1336 1355 0 -22.33(-1.62%)
Nov 05, 2009 1373 1394 1354 1377 0 +19.76(+1.46%)
Nov 04, 2009 1388 1416 1348 1358 0 -14.67(-1.07%)
Nov 03, 2009 1352 1385 1338 1372 0 +17.09(+1.26%)
Nov 02, 2009 1333 1370 1315 1355 0 +35.94(+2.72%)
Oct 30, 2009 1389 1409 1296 1319 0 -88.96(-6.32%)
Oct 29, 2009 1352 1420 1342 1408 0 +83.05(+6.27%)
Oct 28, 2009 1406 1418 1318 1325 0 -89.25(-6.31%)
Oct 27, 2009 1444 1461 1371 1414 0 -51.49(-3.51%)
Oct 26, 2009 1486 1523 1449 1466 0 -16.25(-1.10%)
Oct 23, 2009 1491 1506 1476 1482 0 -36.93(-2.43%)
Oct 22, 2009 1517 1539 1493 1519 0 +2.92(+0.19%)
Oct 21, 2009 1539 1570 1511 1516 0 -24.84(-1.61%)
Oct 20, 2009 1547 1555 1529 1541 0 -7.76(-0.50%)
Oct 19, 2009 1528 1565 1517 1549 0 +22.13(+1.45%)
Oct 16, 2009 1534 1549 1508 1527 0 -19.44(-1.26%)
Oct 15, 2009 1538 1566 1527 1546 0 -3.71(-0.24%)
Oct 14, 2009 1529 1558 1522 1550 0 +31.70(+2.09%)
Oct 13, 2009 1535 1544 1505 1518 0 -15.83(-1.03%)
Oct 12, 2009 1538 1560 1518 1534 0 -14.73(-0.95%)
Oct 09, 2009 1511 1561 1500 1549 0 +38.44(+2.55%)
Oct 08, 2009 1471 1528 1460 1510 0 +50.17(+3.44%)
Oct 07, 2009 1430 1477 1424 1460 0 +24.40(+1.70%)
Oct 06, 2009 1436 1454 1404 1436 0 +10.23(+0.72%)
Oct 05, 2009 1392 1439 1371 1425 0 +50.37(+3.66%)
Oct 02, 2009 1377 1403 1360 1375 0 -20.39(-1.46%)
Oct 01, 2009 1434 1442 1391 1395 0 -37.19(-2.60%)
Sep 30, 2009 1435 1453 1382 1433 0 -1.46(-0.10%)
Sep 29, 2009 1446 1458 1418 1434 0 -12.49(-0.86%)
Sep 28, 2009 1397 1459 1392 1446 0 +53.35(+3.83%)
Sep 25, 2009 1402 1423 1377 1393 0 -16.88(-1.20%)
Sep 24, 2009 1452 1457 1393 1410 0 -43.77(-3.01%)
Sep 23, 2009 1475 1487 1441 1454 0 -22.39(-1.52%)
Sep 22, 2009 1472 1493 1446 1476 0 +5.42(+0.37%)
Sep 21, 2009 1446 1485 1439 1471 0 +14.07(+0.97%)
Sep 18, 2009 1470 1486 1440 1457 0 -7.83(-0.53%)
Sep 17, 2009 1486 1501 1451 1465 0 -0.24(-0.02%)
Sep 16, 2009 1475 1493 1447 1465 0 -5.29(-0.36%)
Sep 15, 2009 1460 1485 1434 1470 0 +8.35(+0.57%)
Sep 14, 2009 1423 1493 1413 1462 0 +57.84(+4.12%)
Sep 11, 2009 1388 1417 1365 1404 0 -4.90(-0.35%)
Sep 10, 2009 1358 1415 1341 1409 0 +73.71(+5.52%)
Sep 09, 2009 1294 1347 1293 1335 0 +32.59(+2.50%)
Sep 08, 2009 1306 1325 1281 1302 0 +2.77(+0.21%)
Sep 04, 2009 1300 1300 1300 0 +27.26(+2.14%)
Sep 03, 2009 1266 1285 1238 1272 0 +17.24(+1.37%)
Sep 02, 2009 1261 1280 1242 1255 0 -6.27(-0.50%)
Sep 01, 2009 1304 1329 1257 1261 0 -49.87(-3.80%)
Aug 31, 2009 1314 1329 1289 1311 0 -15.19(-1.15%)
Aug 28, 2009 1333 1345 1311 1327 0 -1.29(-0.10%)
Aug 27, 2009 1315 1340 1280 1328 0 +15.75(+1.20%)
Aug 26, 2009 1319 1343 1302 1312 0 -11.34(-0.86%)
Aug 25, 2009 1317 1339 1303 1323 0 +12.78(+0.98%)
Aug 24, 2009 1310 1326 1293 1311 0 +4.29(+0.33%)
Aug 21, 2009 1325 1335 1297 1306 0 -5.34(-0.41%)
Aug 20, 2009 1308 1332 1299 1312 0 -2.12(-0.16%)
Aug 19, 2009 1295 1324 1283 1314 0 +2.05(+0.16%)
Aug 18, 2009 1317 1346 1286 1312 0 +19.70(+1.52%)
Aug 17, 2009 1284 1332 1266 1292 0 -13.85(-1.06%)
Aug 14, 2009 1314 1337 1271 1306 0 +15.18(+1.18%)
Aug 13, 2009 1277 1313 1255 1291 0 +18.90(+1.49%)
Aug 12, 2009 1267 1289 1252 1272 0 +3.19(+0.25%)
Aug 11, 2009 1279 1287 1247 1269 0 -11.23(-0.88%)
Aug 10, 2009 1254 1296 1242 1280 0 +20.20(+1.60%)
Aug 07, 2009 1267 1296 1242 1260 0 -14.84(-1.16%)
Aug 06, 2009 1310 1324 1256 1274 0 -38.36(-2.92%)
Aug 05, 2009 1330 1335 1297 1313 0 -11.09(-0.84%)
Aug 04, 2009 1320 1342 1300 1324 0 +0.32(+0.02%)
Aug 03, 2009 1267 1336 1254 1324 0 +85.34(+6.89%)
Jul 31, 2009 1299 1308 1223 1238 0 -49.57(-3.85%)
Jul 30, 2009 1287 1326 1268 1288 0 +11.41(+0.89%)
Jul 29, 2009 1253 1293 1216 1276 0 +32.29(+2.60%)
Jul 28, 2009 1219 1267 1204 1244 0 +62.17(+5.26%)
Jul 27, 2009 1187 1198 1148 1182 0 +0.84(+0.07%)
Jul 24, 2009 1151 1190 1137 1181 0 +27.85(+2.41%)
Jul 23, 2009 1150 1180 1138 1153 0 +5.00(+0.44%)
Jul 22, 2009 1152 1178 1132 1148 0 -19.45(-1.67%)
Jul 21, 2009 1171 1194 1142 1168 0 +84.35(+7.79%)
Jun 26, 2009 1084 1099 1059 1083 0 -9.12(-0.83%)
Jun 25, 2009 1077 1109 1060 1092 0 +50.64(+4.86%)
Jun 24, 2009 1008 1064 1002 1042 0 +38.27(+3.81%)
Jun 23, 2009 1024 1040 992.53 1004 0 -21.13(-2.06%)
Jun 22, 2009 1061 1068 1020 1025 0 -48.63(-4.53%)
Jun 19, 2009 1111 1129 1066 1073 0 -25.70(-2.34%)
Jun 18, 2009 1063 1107 1044 1099 0 +37.99(+3.58%)
Jun 17, 2009 1075 1102 1045 1061 0 -15.25(-1.42%)
Jun 16, 2009 1115 1141 1065 1076 0 -10.55(-0.97%)
Jun 15, 2009 1104 1127 1038 1087 0 -28.12(-2.52%)
Jun 12, 2009 1177 1182 1102 1115 0 -67.25(-5.69%)
Jun 11, 2009 1183 1217 1166 1182 0 -0.60(-0.05%)
Jun 10, 2009 1207 1210 1168 1183 0 -17.26(-1.44%)
Jun 09, 2009 1193 1210 1158 1200 0 +11.36(+0.96%)
Jun 08, 2009 1162 1203 1153 1189 0 +8.13(+0.69%)
Jun 05, 2009 1191 1205 1155 1181 0 -2.87(-0.24%)
Jun 04, 2009 1186 1198 1154 1183 0 -0.64(-0.05%)
Jun 03, 2009 1218 1226 1170 1184 0 -40.60(-3.32%)
Jun 02, 2009 1240 1265 1197 1225 0 -7.70(-0.62%)
Jun 01, 2009 1233 1271 1211 1232 0 +53.85(+4.57%)
May 29, 2009 1145 1183 1121 1179 0 +42.37(+3.73%)
May 28, 2009 1154 1168 1111 1136 0 -11.36(-0.99%)
May 27, 2009 1152 1176 1127 1148 0 -4.23(-0.37%)
May 26, 2009 1115 1169 1096 1152 0 +28.64(+2.55%)
May 25, 2009 1146 1159 1103 1123 0 +0.00(+0.00%)
May 22, 2009 1146 1159 1103 1123 0 -11.64(-1.03%)
May 21, 2009 1159 1204 1109 1135 0 -21.89(-1.89%)
May 20, 2009 1096 1180 1080 1157 0 +74.24(+6.86%)
May 19, 2009 1040 1107 1026 1082 0 +60.26(+5.90%)
May 18, 2009 999.97 1031 960.94 1022 0 +25.68(+2.58%)
May 15, 2009 1032 1051 989.34 996.49 0 -36.82(-3.56%)
May 14, 2009 1030 1048 997.39 1033 0 +7.79(+0.76%)
May 13, 2009 1051 1070 1016 1026 0 -34.01(-3.21%)
May 12, 2009 1084 1097 1033 1060 0 -14.69(-1.37%)
May 11, 2009 1070 1116 1038 1074 0 +18.25(+1.73%)
May 08, 2009 1020 1075 1010 1056 0 +26.78(+2.60%)
May 07, 2009 1046 1088 1015 1029 0 -12.89(-1.24%)
May 06, 2009 1058 1080 1021 1042 0 -8.97(-0.85%)
May 05, 2009 1028 1075 1005 1051 0 +34.80(+3.42%)
May 04, 2009 998.54 1024 946.93 1016 0 +8.94(+0.89%)
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.