Hospitals Sector (CIX: MSECTOR524)
2,774.30   +51.95 (+1.91%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 636.77 666.49 620.40 654.80 0 +18.03(+2.83%)
Nov 27, 2008 616.23 652.57 608.68 636.77 0 +0.00(+0.00%)
Nov 26, 2008 616.23 652.57 608.68 636.77 0 +2.59(+0.41%)
Nov 25, 2008 610.34 647.35 583.99 634.19 0 +26.45(+4.35%)
Nov 24, 2008 598.82 629.68 564.48 607.74 0 +16.65(+2.82%)
Nov 21, 2008 590.82 613.85 537.99 591.09 0 +10.43(+1.80%)
Nov 20, 2008 684.49 692.63 573.24 580.66 0 -108.15(-15.70%)
Nov 19, 2008 767.18 779.87 687.16 688.81 0 -75.72(-9.90%)
Nov 18, 2008 772.25 792.81 730.19 764.53 0 -10.87(-1.40%)
Nov 17, 2008 777.25 820.01 761.93 775.40 0 -9.79(-1.25%)
Nov 14, 2008 814.54 837.90 776.90 785.19 0 -54.51(-6.49%)
Nov 13, 2008 781.38 843.58 749.13 839.70 0 +60.90(+7.82%)
Nov 12, 2008 794.41 816.58 768.58 778.80 0 -26.29(-3.27%)
Nov 11, 2008 806.19 832.85 773.68 805.08 0 -9.49(-1.16%)
Nov 10, 2008 866.48 875.63 798.18 814.57 0 -34.61(-4.08%)
Nov 07, 2008 860.13 871.06 831.77 849.19 0 -8.90(-1.04%)
Nov 06, 2008 871.12 899.42 836.11 858.08 0 -14.76(-1.69%)
Nov 05, 2008 904.19 931.73 850.00 872.85 0 -28.67(-3.18%)
Nov 04, 2008 997.04 1006 867.84 901.51 0 -96.91(-9.71%)
Nov 03, 2008 996.85 1037 967.73 998.43 0 +1.94(+0.19%)
Oct 31, 2008 954.58 1015 922.71 996.49 0 +33.24(+3.45%)
Oct 30, 2008 887.29 991.61 868.01 963.25 0 +107.86(+12.61%)
Oct 29, 2008 820.64 885.46 792.72 855.39 0 +30.83(+3.74%)
Oct 28, 2008 807.65 853.54 760.44 824.56 0 +24.50(+3.06%)
Oct 27, 2008 844.52 853.81 794.72 800.06 0 -56.24(-6.57%)
Oct 24, 2008 827.38 875.96 804.60 856.30 0 -8.19(-0.95%)
Oct 23, 2008 917.86 928.66 825.31 864.49 0 -50.64(-5.53%)
Oct 22, 2008 941.57 968.04 899.12 915.13 0 -45.84(-4.77%)
Oct 21, 2008 942.12 985.88 932.39 960.97 0 +7.31(+0.77%)
Oct 20, 2008 940.30 968.13 923.27 953.66 0 +24.12(+2.59%)
Oct 17, 2008 932.38 970.42 912.58 929.54 0 -17.56(-1.85%)
Oct 16, 2008 961.79 976.77 898.65 947.10 0 -5.53(-0.58%)
Oct 15, 2008 1002 1010 944.50 952.63 0 -63.94(-6.29%)
Oct 14, 2008 1063 1092 985.62 1017 0 -21.05(-2.03%)
Oct 13, 2008 979.64 1055 941.76 1038 0 +95.54(+10.14%)
Oct 10, 2008 913.31 1029 835.43 942.08 0 -10.38(-1.09%)
Oct 09, 2008 1056 1076 945.55 952.46 0 -91.34(-8.75%)
Oct 08, 2008 1036 1092 1013 1044 0 -11.57(-1.10%)
Oct 07, 2008 1117 1142 1050 1055 0 -72.75(-6.45%)
Oct 06, 2008 1182 1194 1089 1128 0 -69.15(-5.78%)
Oct 03, 2008 1241 1271 1193 1197 0 -29.58(-2.41%)
Oct 02, 2008 1251 1268 1208 1227 0 -31.52(-2.50%)
Oct 01, 2008 1288 1297 1236 1258 0 -69.45(-5.23%)
Sep 30, 2008 1336 1350 1289 1328 0 +1.97(+0.15%)
Sep 29, 2008 1380 1388 1300 1326 0 -66.45(-4.77%)
Sep 26, 2008 1380 1412 1359 1392 0 +5.31(+0.38%)
Sep 25, 2008 1390 1411 1365 1387 0 +0.90(+0.07%)
Sep 24, 2008 1406 1432 1373 1386 0 -22.44(-1.59%)
Sep 23, 2008 1426 1462 1396 1409 0 -16.47(-1.16%)
Sep 22, 2008 1442 1477 1413 1425 0 -17.67(-1.23%)
Sep 19, 2008 1494 1549 1404 1443 0 -2.29(-0.16%)
Sep 18, 2008 1415 1467 1381 1445 0 +43.64(+3.11%)
Sep 17, 2008 1439 1457 1390 1401 0 -51.46(-3.54%)
Sep 16, 2008 1455 1473 1416 1453 0 -15.46(-1.05%)
Sep 15, 2008 1497 1525 1443 1468 0 -72.99(-4.74%)
Sep 12, 2008 1513 1555 1485 1541 0 +21.50(+1.41%)
Sep 11, 2008 1491 1532 1473 1520 0 +19.73(+1.32%)
Sep 10, 2008 1537 1545 1488 1500 0 -30.91(-2.02%)
Sep 09, 2008 1544 1573 1522 1531 0 -17.75(-1.15%)
Sep 08, 2008 1547 1567 1515 1549 0 +28.68(+1.89%)
Sep 05, 2008 1517 1536 1493 1520 0 -3.63(-0.24%)
Sep 04, 2008 1543 1550 1511 1524 0 -21.72(-1.41%)
Sep 03, 2008 1525 1565 1509 1545 0 +27.58(+1.82%)
Sep 02, 2008 1516 1548 1495 1518 0 +15.10(+1.00%)
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 Six Financial
Postage Rates Bots go here