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 (%)
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%)
Aug 01, 2012 1189 1203 1169 1180 0 -1.22(-0.10%)
Jul 31, 2012 1184 1197 1174 1181 0 -8.77(-0.74%)
Jul 30, 2012 1200 1211 1176 1190 0 -13.73(-1.14%)
Jul 27, 2012 1162 1210 1145 1204 0 +44.40(+3.83%)
Jul 26, 2012 1192 1198 1126 1160 0 -13.40(-1.14%)
Jul 25, 2012 1174 1183 1153 1173 0 -2.32(-0.20%)
Jul 24, 2012 1197 1212 1159 1175 0 -31.47(-2.61%)
Jul 23, 2012 1226 1231 1194 1207 0 -39.91(-3.20%)
Jul 20, 2012 1250 1265 1236 1247 0 -11.52(-0.92%)
Jul 19, 2012 1275 1281 1249 1258 0 -12.60(-0.99%)
Jul 18, 2012 1269 1289 1250 1271 0 -10.88(-0.85%)
Jul 17, 2012 1291 1299 1262 1282 0 -5.74(-0.45%)
Jul 16, 2012 1292 1298 1267 1287 0 -8.01(-0.62%)
Jul 14, 2012 1274 1302 1269 1295 0 +0.00(+0.00%)
Jul 13, 2012 1274 1302 1269 1295 0 +25.39(+2.00%)
Jul 12, 2012 1275 1281 1248 1270 0 -13.99(-1.09%)
Jul 11, 2012 1280 1296 1268 1284 0 +5.77(+0.45%)
Jul 10, 2012 1300 1309 1269 1278 0 -14.08(-1.09%)
Jul 09, 2012 1287 1303 1275 1292 0 +7.27(+0.57%)
Jul 06, 2012 1274 1305 1270 1285 0 -4.13(-0.32%)
Jul 05, 2012 1285 1302 1268 1289 0 -2.34(-0.18%)
Jul 03, 2012 1292 1292 1292 0 -15.40(-1.18%)
Jul 02, 2012 1321 1325 1293 1307 0 -8.61(-0.65%)
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%)
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