Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Hospitals Sector (CIX: MSECTOR524)
1,971.78   +8.51 (+0.43%)
Streaming Delayed Price  /  Updated: 9:34 AM EDT, May 21, 2013  /  Add to My Watchlist      
View: Sector News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 1182 1195 1160 1171 0 -3.36(-0.29%)
Jan 30, 2012 1183 1193 1165 1174 0 -20.05(-1.68%)
Jan 27, 2012 1171 1200 1165 1194 0 +17.82(+1.51%)
Jan 26, 2012 1205 1209 1166 1176 0 -23.76(-1.98%)
Jan 25, 2012 1164 1206 1153 1200 0 +36.01(+3.09%)
Jan 24, 2012 1101 1171 1097 1164 0 +57.18(+5.17%)
Jan 23, 2012 1099 1117 1092 1107 0 +11.14(+1.02%)
Jan 20, 2012 1091 1105 1079 1096 0 +4.10(+0.38%)
Jan 19, 2012 1090 1109 1078 1092 0 +13.12(+1.22%)
Jan 18, 2012 1063 1084 1052 1079 0 +13.27(+1.25%)
Jan 17, 2012 1087 1096 1062 1065 0 -7.80(-0.73%)
Jan 13, 2012 1073 1073 1073 0 -16.70(-1.53%)
Jan 12, 2012 1126 1130 1080 1090 0 -32.30(-2.88%)
Jan 11, 2012 1086 1130 1082 1122 0 +30.28(+2.77%)
Jan 10, 2012 1087 1123 1048 1092 0 -41.78(-3.69%)
Jan 09, 2012 1154 1160 1106 1134 0 -14.42(-1.26%)
Jan 06, 2012 1117 1167 1111 1148 0 +34.34(+3.08%)
Jan 05, 2012 1084 1118 1073 1114 0 +22.99(+2.11%)
Jan 04, 2012 1111 1119 1080 1091 0 -51.77(-4.53%)
Dec 30, 2011 1124 1151 1120 1142 0 +18.75(+1.67%)
Dec 29, 2011 1108 1131 1105 1124 0 +16.69(+1.51%)
Dec 28, 2011 1135 1140 1102 1107 0 -29.34(-2.58%)
Dec 27, 2011 1127 1142 1119 1136 0 +4.40(+0.39%)
Dec 23, 2011 1132 1132 1132 0 +18.74(+1.68%)
Dec 21, 2011 1089 1116 1081 1113 0 +23.00(+2.11%)
Dec 20, 2011 1074 1107 1069 1090 0 +36.12(+3.43%)
Dec 19, 2011 1084 1095 1051 1054 0 -21.47(-2.00%)
Dec 16, 2011 1088 1115 1068 1076 0 -5.77(-0.53%)
Dec 15, 2011 1074 1090 1049 1081 0 +18.54(+1.74%)
Dec 14, 2011 1054 1076 1045 1063 0 +0.58(+0.05%)
Dec 13, 2011 1103 1113 1054 1062 0 -29.17(-2.67%)
Dec 12, 2011 1091 1105 1071 1091 0 -12.79(-1.16%)
Dec 09, 2011 1113 1126 1095 1104 0 -3.59(-0.32%)
Dec 08, 2011 1152 1158 1104 1108 0 -50.68(-4.37%)
Dec 07, 2011 1149 1167 1132 1158 0 -1.72(-0.15%)
Dec 06, 2011 1171 1185 1145 1160 0 -12.71(-1.08%)
Dec 05, 2011 1168 1200 1148 1173 0 +55.09(+4.93%)
Dec 02, 2011 1193 1206 1098 1118 0 -66.94(-5.65%)
Dec 01, 2011 1186 1211 1171 1185 0 -1.08(-0.09%)
Nov 30, 2011 1158 1188 1149 1186 0 +64.10(+5.71%)
Nov 29, 2011 1122 1143 1111 1122 0 -1.75(-0.16%)
Nov 28, 2011 1107 1127 1097 1123 0 +46.15(+4.28%)
Nov 25, 2011 1080 1098 1070 1077 0 -5.21(-0.48%)
Nov 23, 2011 1083 1083 1083 0 -27.67(-2.49%)
Nov 22, 2011 1128 1138 1101 1110 0 -20.83(-1.84%)
Nov 21, 2011 1147 1155 1122 1131 0 -35.00(-3.00%)
Nov 18, 2011 1173 1190 1157 1166 0 +1.42(+0.12%)
Nov 17, 2011 1196 1202 1152 1165 0 -31.94(-2.67%)
Nov 16, 2011 1230 1237 1195 1197 0 -48.97(-3.93%)
Nov 15, 2011 1247 1259 1222 1246 0 -6.43(-0.51%)
Nov 14, 2011 1256 1278 1243 1252 0 -12.50(-0.99%)
Nov 11, 2011 1247 1276 1242 1264 0 +32.90(+2.67%)
Nov 10, 2011 1233 1241 1201 1232 0 +14.20(+1.17%)
Nov 09, 2011 1224 1241 1202 1217 0 -40.91(-3.25%)
Nov 08, 2011 1240 1266 1218 1258 0 +27.91(+2.27%)
Nov 07, 2011 1210 1237 1186 1230 0 +24.82(+2.06%)
Nov 04, 2011 1200 1217 1180 1206 0 -10.35(-0.85%)
Nov 03, 2011 1211 1228 1182 1216 0 +10.94(+0.91%)
Nov 02, 2011 1175 1213 1157 1205 0 +45.23(+3.90%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here