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)
1,946.55   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Sector News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 1302 1320 1264 1297 0 -10.57(-0.81%)
Oct 26, 2012 1307 1307 1307 0 -43.30(-3.21%)
Oct 25, 2012 1344 1356 1332 1351 0 +14.94(+1.12%)
Oct 24, 2012 1334 1354 1324 1336 0 +4.58(+0.34%)
Oct 23, 2012 1341 1345 1314 1331 0 -14.19(-1.05%)
Oct 19, 2012 1369 1372 1336 1345 0 -24.83(-1.81%)
Oct 18, 2012 1384 1392 1361 1370 0 -15.18(-1.10%)
Oct 17, 2012 1391 1408 1380 1385 0 -5.45(-0.39%)
Oct 16, 2012 1407 1413 1376 1391 0 -12.08(-0.86%)
Oct 15, 2012 1385 1409 1381 1403 0 +15.27(+1.10%)
Oct 12, 2012 1394 1403 1378 1388 0 -8.67(-0.62%)
Oct 11, 2012 1400 1419 1388 1396 0 +39.19(+2.89%)
Oct 10, 2012 1360 1374 1344 1357 0 -3.07(-0.23%)
Oct 09, 2012 1396 1403 1354 1360 0 -29.81(-2.14%)
Oct 08, 2012 1396 1403 1380 1390 0 -9.51(-0.68%)
Oct 06, 2012 1416 1425 1392 1399 0 +0.00(+0.00%)
Oct 05, 2012 1415 1425 1392 1399 0 -8.82(-0.63%)
Oct 04, 2012 1419 1426 1356 1408 0 -16.35(-1.15%)
Oct 03, 2012 1432 1441 1417 1425 0 -6.21(-0.43%)
Oct 02, 2012 1431 1441 1409 1431 0 +6.51(+0.46%)
Oct 01, 2012 1421 1443 1402 1424 0 +16.60(+1.18%)
Sep 28, 2012 1388 1421 1396 1408 0 -2.37(-0.17%)
Sep 27, 2012 1380 1418 1390 1410 0 +19.78(+1.42%)
Sep 26, 2012 1370 1403 1364 1390 0 +7.33(+0.53%)
Sep 25, 2012 1392 1420 1380 1383 0 -23.41(-1.66%)
Sep 24, 2012 1377 1424 1390 1406 0 +4.70(+0.34%)
Sep 21, 2012 1415 1423 1395 1402 0 -4.19(-0.30%)
Sep 20, 2012 1399 1417 1385 1406 0 -1.44(-0.10%)
Sep 19, 2012 1400 1414 1384 1407 0 +9.14(+0.65%)
Sep 18, 2012 1373 1416 1368 1398 0 +23.05(+1.68%)
Sep 17, 2012 1359 1393 1347 1375 0 +9.80(+0.72%)
Sep 14, 2012 1321 1389 1313 1365 0 +46.81(+3.55%)
Sep 13, 2012 1302 1327 1290 1318 0 +14.00(+1.07%)
Sep 12, 2012 1295 1313 1280 1304 0 +9.08(+0.70%)
Sep 11, 2012 1294 1305 1287 1295 0 +0.64(+0.05%)
Sep 10, 2012 1303 1310 1290 1295 0 -11.26(-0.86%)
Sep 07, 2012 1314 1321 1302 1306 0 -9.20(-0.70%)
Sep 06, 2012 1290 1328 1289 1315 0 +32.43(+2.53%)
Sep 05, 2012 1280 1295 1273 1283 0 -3.73(-0.29%)
Sep 04, 2012 1271 1291 1263 1287 0 +15.74(+1.24%)
Aug 31, 2012 1271 1271 1271 0 -4.33(-0.34%)
Aug 30, 2012 1268 1281 1262 1275 0 -0.44(-0.03%)
Aug 29, 2012 1272 1284 1262 1276 0 +10.31(+0.81%)
Aug 27, 2012 1247 1271 1238 1265 0 +21.07(+1.69%)
Aug 24, 2012 1236 1252 1226 1244 0 +4.20(+0.34%)
Aug 23, 2012 1242 1249 1221 1240 0 -4.46(-0.36%)
Aug 22, 2012 1251 1260 1238 1244 0 -6.05(-0.48%)
Aug 21, 2012 1251 1270 1244 1250 0 +2.05(+0.16%)
Aug 20, 2012 1240 1257 1229 1248 0 +1.16(+0.09%)
Aug 17, 2012 1240 1256 1230 1247 0 +6.31(+0.51%)
Aug 16, 2012 1220 1247 1210 1241 0 +19.72(+1.61%)
Aug 15, 2012 1219 1229 1209 1221 0 +1.14(+0.09%)
Aug 14, 2012 1227 1235 1212 1220 0 -2.93(-0.24%)
Aug 13, 2012 1217 1232 1210 1223 0 +2.54(+0.21%)
Aug 11, 2012 1228 1232 1205 1221 0 +0.00(+0.00%)
Aug 10, 2012 1228 1232 1205 1221 0 -10.19(-0.83%)
Aug 09, 2012 1219 1243 1213 1231 0 +9.98(+0.82%)
Aug 08, 2012 1206 1229 1196 1221 0 +9.12(+0.75%)
Aug 07, 2012 1182 1223 1180 1212 0 +37.01(+3.15%)
Aug 06, 2012 1182 1185 1139 1175 0 -7.53(-0.64%)
Aug 03, 2012 1181 1201 1170 1182 0 +15.96(+1.37%)
Aug 02, 2012 1167 1182 1145 1166 0 -14.07(-1.19%)
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