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)
1,962.78   -5.28 (-0.27%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Sector News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2012 1316 1338 1299 1316 0 -0.66(-0.05%)
Jun 29, 2012 1316 1338 1299 1316 0 +20.62(+1.59%)
Jun 28, 2012 1204 1339 1195 1296 0 +84.07(+6.94%)
Jun 27, 2012 1200 1222 1196 1212 0 +13.32(+1.11%)
Jun 26, 2012 1175 1205 1162 1198 0 +23.95(+2.04%)
Jun 25, 2012 1193 1202 1166 1174 0 -34.02(-2.82%)
Jun 22, 2012 1194 1219 1187 1208 0 +19.66(+1.65%)
Jun 21, 2012 1229 1233 1184 1189 0 -39.85(-3.24%)
Jun 20, 2012 1212 1242 1205 1228 0 +14.78(+1.22%)
Jun 19, 2012 1196 1224 1190 1214 0 +20.80(+1.74%)
Jun 18, 2012 1171 1199 1163 1193 0 +16.85(+1.43%)
Jun 15, 2012 1177 1191 1163 1176 0 +3.47(+0.30%)
Jun 14, 2012 1159 1185 1154 1173 0 +14.68(+1.27%)
Jun 13, 2012 1172 1183 1151 1158 0 -17.71(-1.51%)
Jun 12, 2012 1186 1193 1162 1176 0 -1.18(-0.10%)
Jun 11, 2012 1186 1205 1168 1177 0 +15.66(+1.35%)
Jun 08, 2012 1135 1173 1126 1161 0 +21.99(+1.93%)
Jun 07, 2012 1165 1173 1134 1139 0 -12.74(-1.11%)
Jun 06, 2012 1126 1156 1117 1152 0 +34.62(+3.10%)
Jun 05, 2012 1090 1122 1086 1117 0 +22.30(+2.04%)
Jun 04, 2012 1107 1117 1085 1095 0 -5.34(-0.49%)
Jun 02, 2012 1119 1135 1094 1100 0 +0.00(+0.00%)
Jun 01, 2012 1119 1135 1094 1100 0 -41.79(-3.66%)
May 31, 2012 1151 1158 1122 1142 0 -8.98(-0.78%)
May 30, 2012 1168 1174 1143 1151 0 -27.31(-2.32%)
May 29, 2012 1164 1185 1153 1178 0 +19.86(+1.71%)
May 25, 2012 1158 1158 1158 0 +1.90(+0.16%)
May 24, 2012 1139 1171 1132 1157 0 +20.81(+1.83%)
May 23, 2012 1121 1140 1108 1136 0 +7.49(+0.66%)
May 22, 2012 1120 1151 1117 1128 0 +7.89(+0.70%)
May 21, 2012 1110 1126 1094 1120 0 +12.23(+1.10%)
May 18, 2012 1126 1135 1100 1108 0 -16.28(-1.45%)
May 17, 2012 1146 1155 1121 1124 0 -22.13(-1.93%)
May 16, 2012 1152 1169 1135 1147 0 -0.88(-0.08%)
May 15, 2012 1165 1172 1140 1147 0 -17.72(-1.52%)
May 14, 2012 1168 1180 1158 1165 0 -14.90(-1.26%)
May 11, 2012 1189 1204 1177 1180 0 -18.64(-1.56%)
May 10, 2012 1206 1220 1191 1199 0 +2.58(+0.22%)
May 09, 2012 1193 1207 1176 1196 0 -12.66(-1.05%)
May 08, 2012 1195 1214 1169 1209 0 +5.52(+0.46%)
May 07, 2012 1203 1216 1192 1203 0 -3.03(-0.25%)
May 04, 2012 1219 1223 1190 1206 0 -19.26(-1.57%)
May 03, 2012 1249 1251 1219 1226 0 -21.71(-1.74%)
May 02, 2012 1259 1269 1240 1247 0 -19.51(-1.54%)
May 01, 2012 1255 1294 1246 1267 0 +16.70(+1.34%)
Apr 30, 2012 1267 1273 1241 1250 0 -21.19(-1.67%)
Apr 27, 2012 1274 1291 1245 1271 0 +15.28(+1.22%)
Apr 26, 2012 1250 1281 1232 1256 0 -1.03(-0.08%)
Apr 25, 2012 1251 1279 1243 1257 0 +20.36(+1.65%)
Apr 24, 2012 1229 1248 1217 1237 0 +5.02(+0.41%)
Apr 23, 2012 1231 1240 1210 1232 0 -17.74(-1.42%)
Apr 20, 2012 1268 1274 1243 1249 0 -11.51(-0.91%)
Apr 19, 2012 1259 1284 1247 1261 0 +0.63(+0.05%)
Apr 18, 2012 1244 1268 1240 1260 0 +10.45(+0.84%)
Apr 17, 2012 1218 1267 1217 1250 0 +36.53(+3.01%)
Apr 16, 2012 1226 1233 1203 1213 0 -6.62(-0.54%)
Apr 13, 2012 1237 1242 1211 1220 0 -23.29(-1.87%)
Apr 12, 2012 1202 1257 1201 1243 0 +47.04(+3.93%)
Apr 11, 2012 1196 1215 1187 1196 0 +11.76(+0.99%)
Apr 10, 2012 1203 1211 1175 1184 0 -19.67(-1.63%)
Apr 09, 2012 1212 1220 1192 1204 0 -30.30(-2.45%)
Apr 05, 2012 1241 1251 1227 1234 0 -12.15(-0.97%)
Apr 04, 2012 1249 1258 1234 1247 0 -13.01(-1.03%)
Apr 03, 2012 1240 1274 1233 1260 0 +18.22(+1.47%)
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