Hospitals Sector (CIX: MSECTOR524)
2,832.62   +76.34 (+2.77%)
Streaming Delayed Price  /  Updated: 11:28 AM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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