Hospitals Sector (CIX: MSECTOR524)
2,478.65   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 1345 1355 1292 1307 0 -41.79(-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(+1.25%)
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 -29.45(-2.08%)
Nov 17, 2009 1424 1433 1404 1418 0 -13.72(-0.96%)
Nov 16, 2009 1431 1449 1416 1432 0 +11.67(+0.82%)
Nov 13, 2009 1416 1434 1404 1420 0 +12.11(+0.86%)
Nov 12, 2009 1419 1441 1399 1408 0 -16.57(-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 -14.66(-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 -7.77(-0.50%)
Oct 19, 2009 1528 1565 1517 1549 0 +22.13(+1.45%)
Oct 16, 2009 1534 1549 1508 1527 0 -19.43(-1.26%)
Oct 15, 2009 1538 1566 1527 1546 0 -3.72(-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 +24.41(+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 -20.38(-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 -16.87(-1.20%)
Sep 24, 2009 1452 1457 1393 1410 0 -43.78(-3.01%)
Sep 23, 2009 1475 1487 1441 1454 0 -22.38(-1.52%)
Sep 22, 2009 1472 1493 1446 1476 0 +5.42(+0.37%)
Sep 21, 2009 1446 1485 1439 1471 0 +14.06(+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 -5.28(-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 -4.91(-0.35%)
Sep 10, 2009 1358 1415 1341 1409 0 +73.72(+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%)
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