Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Information Services Sector (CIX: MSECTOR825 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 1296 1321 1271 1283 0 -18.19(-1.40%)
Oct 29, 2009 1289 1341 1270 1302 0 +16.10(+1.25%)
Oct 28, 2009 1326 1333 1277 1285 0 -46.00(-3.45%)
Oct 27, 2009 1359 1366 1317 1331 0 -30.70(-2.25%)
Oct 26, 2009 1371 1391 1352 1362 0 -5.60(-0.41%)
Oct 23, 2009 1368 1394 1356 1368 0 -16.24(-1.17%)
Oct 22, 2009 1359 1388 1335 1384 0 +22.81(+1.68%)
Oct 21, 2009 1380 1407 1355 1361 0 -23.56(-1.70%)
Oct 20, 2009 1374 1411 1370 1385 0 -27.40(-1.94%)
Oct 19, 2009 1404 1423 1391 1412 0 +12.61(+0.90%)
Oct 16, 2009 1396 1414 1380 1400 0 -9.02(-0.64%)
Oct 15, 2009 1392 1417 1387 1409 0 +11.68(+0.84%)
Oct 14, 2009 1400 1410 1382 1397 0 +7.71(+0.55%)
Oct 13, 2009 1378 1400 1368 1389 0 +15.15(+1.10%)
Oct 12, 2009 1379 1397 1363 1374 0 -7.77(-0.56%)
Oct 09, 2009 1340 1391 1331 1382 0 +36.10(+2.68%)
Oct 08, 2009 1324 1354 1311 1346 0 +31.24(+2.38%)
Oct 07, 2009 1282 1318 1274 1314 0 +25.16(+1.95%)
Oct 06, 2009 1271 1308 1256 1289 0 +24.17(+1.91%)
Oct 05, 2009 1256 1274 1241 1265 0 +17.87(+1.43%)
Oct 02, 2009 1237 1262 1227 1247 0 -7.22(-0.58%)
Oct 01, 2009 1286 1296 1247 1254 0 -36.73(-2.84%)
Sep 30, 2009 1285 1306 1249 1291 0 +13.03(+1.02%)
Sep 29, 2009 1289 1300 1269 1278 0 -5.46(-0.43%)
Sep 28, 2009 1267 1297 1262 1284 0 +24.41(+1.94%)
Sep 25, 2009 1261 1271 1244 1259 0 -4.90(-0.39%)
Sep 24, 2009 1272 1285 1249 1264 0 -13.38(-1.05%)
Sep 23, 2009 1298 1305 1273 1278 0 -23.01(-1.77%)
Sep 22, 2009 1288 1306 1271 1301 0 +15.79(+1.23%)
Sep 21, 2009 1230 1300 1226 1285 0 +43.82(+3.53%)
Sep 18, 2009 1211 1245 1206 1241 0 +42.24(+3.52%)
Sep 17, 2009 1194 1211 1185 1199 0 +0.31(+0.03%)
Sep 16, 2009 1190 1204 1172 1198 0 +9.79(+0.82%)
Sep 15, 2009 1190 1199 1172 1189 0 +1.96(+0.17%)
Sep 14, 2009 1164 1197 1158 1187 0 +17.36(+1.48%)
Sep 11, 2009 1171 1182 1155 1169 0 -0.11(-0.01%)
Sep 10, 2009 1160 1176 1150 1169 0 +13.01(+1.13%)
Sep 09, 2009 1117 1165 1109 1156 0 +33.03(+2.94%)
Sep 08, 2009 1124 1135 1110 1123 0 +5.95(+0.53%)
Sep 04, 2009 1117 1117 1117 0 +10.22(+0.92%)
Sep 03, 2009 1102 1119 1086 1107 0 +10.73(+0.98%)
Sep 02, 2009 1084 1112 1078 1096 0 +5.43(+0.50%)
Sep 01, 2009 1100 1121 1079 1091 0 -10.75(-0.98%)
Aug 31, 2009 1111 1121 1088 1102 0 -18.77(-1.68%)
Aug 28, 2009 1145 1150 1113 1121 0 -19.89(-1.74%)
Aug 27, 2009 1142 1155 1118 1140 0 -7.26(-0.63%)
Aug 26, 2009 1145 1162 1130 1148 0 -1.68(-0.15%)
Aug 25, 2009 1146 1162 1129 1149 0 +6.63(+0.58%)
Aug 24, 2009 1144 1155 1129 1143 0 +0.19(+0.02%)
Aug 21, 2009 1134 1146 1113 1143 0 +19.93(+1.78%)
Aug 20, 2009 1112 1130 1101 1123 0 +15.71(+1.42%)
Aug 19, 2009 1083 1111 1073 1107 0 +3.82(+0.35%)
Aug 18, 2009 1092 1110 1077 1103 0 +10.00(+0.91%)
Aug 17, 2009 1090 1101 1068 1093 0 -20.50(-1.84%)
Aug 14, 2009 1128 1131 1099 1114 0 -18.26(-1.61%)
Aug 13, 2009 1131 1139 1107 1132 0 +4.11(+0.36%)
Aug 12, 2009 1117 1144 1104 1128 0 +8.23(+0.74%)
Aug 11, 2009 1137 1144 1108 1119 0 -21.34(-1.87%)
Aug 10, 2009 1126 1146 1116 1141 0 +16.25(+1.44%)
Aug 07, 2009 1120 1148 1111 1125 0 +10.93(+0.98%)
Aug 06, 2009 1148 1168 1105 1114 0 -36.07(-3.14%)
Aug 05, 2009 1162 1169 1136 1150 0 -18.84(-1.61%)
Aug 04, 2009 1133 1174 1127 1169 0 +1.25(+0.11%)
Aug 03, 2009 1162 1176 1139 1167 0 +17.17(+1.49%)
Jul 31, 2009 1136 1163 1126 1150 0 +8.74(+0.77%)
Jul 30, 2009 1124 1160 1113 1141 0 -1.08(-0.09%)
Jul 29, 2009 1122 1150 1112 1142 0 +10.38(+0.92%)
Jul 28, 2009 1122 1147 1110 1132 0 -1.04(-0.09%)
Jul 27, 2009 1137 1149 1115 1133 0 -9.66(-0.85%)
Jul 24, 2009 1116 1145 1104 1143 0 +19.10(+1.70%)
Jul 23, 2009 1090 1129 1087 1124 0 +26.37(+2.40%)
Jul 22, 2009 1092 1111 1079 1097 0 -1.44(-0.13%)
Jul 21, 2009 1109 1120 1076 1099 0 -11.63(-1.05%)
Jul 20, 2009 1110 1125 1094 1110 0 +6.95(+0.63%)
Jul 17, 2009 1104 1113 1084 1103 0 -5.84(-0.53%)
Jul 16, 2009 1075 1117 1066 1109 0 +31.81(+2.95%)
Jul 15, 2009 1069 1088 1056 1077 0 +21.63(+2.05%)
Jul 14, 2009 1056 1069 1041 1056 0 +0.78(+0.07%)
Jul 13, 2009 1041 1065 1020 1055 0 +24.05(+2.33%)
Jul 10, 2009 1033 1050 1019 1031 0 -6.41(-0.62%)
Jul 09, 2009 1034 1056 1022 1037 0 +9.52(+0.93%)
Jul 08, 2009 1034 1049 1012 1028 0 -3.64(-0.35%)
Jul 07, 2009 1057 1068 1022 1032 0 -30.74(-2.89%)
Jul 06, 2009 1062 1078 1035 1062 0 -9.86(-0.92%)
Jul 02, 2009 1099 1107 1059 1072 0 -37.74(-3.40%)
Jul 01, 2009 1113 1125 1091 1110 0 +3.73(+0.34%)
Jun 30, 2009 1126 1133 1087 1106 0 -20.30(-1.80%)
Jun 29, 2009 1103 1143 1090 1126 0 +39.77(+3.66%)
Jun 26, 2009 1086 1113 1056 1087 0 +1.32(+0.12%)
Jun 25, 2009 1076 1095 1034 1085 0 +56.96(+5.54%)
Jun 24, 2009 1015 1043 1008 1028 0 +19.42(+1.92%)
Jun 23, 2009 1017 1030 988.94 1009 0 -5.61(-0.55%)
Jun 22, 2009 1049 1051 1011 1015 0 -39.44(-3.74%)
Jun 19, 2009 1067 1085 1046 1054 0 -3.83(-0.36%)
Jun 18, 2009 1043 1071 1031 1058 0 +15.54(+1.49%)
Jun 17, 2009 1017 1058 1010 1042 0 +27.91(+2.75%)
Jun 16, 2009 1014 1032 995.72 1014 0 +0.57(+0.06%)
Jun 15, 2009 1011 1024 989.70 1014 0 -10.88(-1.06%)
Jun 12, 2009 1005 1029 994.78 1025 0 +13.68(+1.35%)
Jun 11, 2009 995.73 1022 990.31 1011 0 +15.06(+1.51%)
Jun 10, 2009 990.15 1009 974.65 995.99 0 +7.94(+0.80%)
Jun 09, 2009 982.98 998.94 970.76 988.06 0 +7.78(+0.79%)
Jun 08, 2009 969.96 993.48 957.29 980.28 0 +0.35(+0.04%)
Jun 05, 2009 982.14 994.03 967.78 979.93 0 +3.15(+0.32%)
Jun 04, 2009 978.79 991.54 962.49 976.78 0 -0.97(-0.10%)
Jun 03, 2009 985.27 994.01 961.59 977.75 0 -8.73(-0.88%)
Jun 02, 2009 977.36 995.46 966.73 986.47 0 +5.72(+0.58%)
Jun 01, 2009 973.05 995.50 958.98 980.76 0 +11.61(+1.20%)
May 29, 2009 978.53 994.24 940.13 969.15 0 -9.92(-1.01%)
May 28, 2009 985.52 998.73 953.01 979.07 0 +8.68(+0.89%)
May 27, 2009 983.13 994.28 963.93 970.39 0 -13.57(-1.38%)
May 26, 2009 939.25 992.47 935.58 983.96 0 +37.08(+3.92%)
May 25, 2009 949.65 965.18 937.48 946.88 0 +0.00(+0.00%)
May 22, 2009 949.59 965.18 937.41 946.88 0 +1.67(+0.18%)
May 21, 2009 969.69 978.16 923.33 945.20 0 -35.13(-3.58%)
May 20, 2009 994.74 1016 973.01 980.33 0 -14.71(-1.48%)
May 19, 2009 983.94 1015 970.35 995.05 0 +14.83(+1.51%)
May 18, 2009 959.77 990.03 946.45 980.21 0 +32.04(+3.38%)
May 15, 2009 951.37 963.34 932.14 948.18 0 -2.39(-0.25%)
May 14, 2009 935.56 959.75 919.29 950.57 0 +10.93(+1.16%)
May 13, 2009 946.69 960.88 927.97 939.63 0 -24.35(-2.53%)
May 12, 2009 968.30 988.96 941.02 963.98 0 +7.01(+0.73%)
May 11, 2009 954.69 970.43 938.76 956.97 0 -3.79(-0.39%)
May 08, 2009 960.08 971.64 937.34 960.76 0 +10.01(+1.05%)
May 07, 2009 955.20 981.34 932.79 950.75 0 +9.37(+1.00%)
May 06, 2009 942.29 957.08 920.63 941.38 0 +8.81(+0.94%)
May 05, 2009 924.54 939.64 914.14 932.57 0 +5.14(+0.55%)
May 04, 2009 922.94 932.59 890.68 927.43 0 +23.30(+2.58%)
May 01, 2009 922.28 932.37 892.79 904.13 0 -17.09(-1.85%)
Apr 30, 2009 926.52 950.78 896.86 921.22 0 -5.88(-0.63%)
Apr 29, 2009 854.88 937.25 850.00 927.10 0 +69.70(+8.13%)
Apr 28, 2009 849.69 873.59 839.39 857.39 0 +1.96(+0.23%)
Apr 27, 2009 842.72 872.56 838.26 855.43 0 +1.71(+0.20%)
Apr 24, 2009 842.86 865.00 832.81 853.72 0 +9.86(+1.17%)
Apr 23, 2009 847.95 865.73 825.65 843.85 0 -4.85(-0.57%)
Apr 22, 2009 830.54 861.65 821.39 848.71 0 +10.84(+1.29%)
Apr 21, 2009 834.58 852.81 822.60 837.87 0 -1.13(-0.13%)
Apr 20, 2009 837.81 855.56 826.05 839.00 0 -14.17(-1.66%)
Apr 17, 2009 831.65 861.40 820.21 853.17 0 +17.44(+2.09%)
Apr 16, 2009 816.33 842.74 806.60 835.73 0 +27.55(+3.41%)
Apr 15, 2009 804.88 818.67 794.12 808.18 0 +2.99(+0.37%)
Apr 14, 2009 812.74 822.59 798.09 805.19 0 -14.71(-1.79%)
Apr 13, 2009 815.19 827.10 799.60 819.90 0 +4.23(+0.52%)
Apr 10, 2009 778.88 821.10 775.12 815.67 0 +0.00(+0.00%)
Apr 09, 2009 778.88 821.10 775.12 815.67 0 +49.13(+6.41%)
Apr 08, 2009 753.87 772.44 748.77 766.54 0 +13.83(+1.84%)
Apr 07, 2009 762.40 773.01 746.35 752.71 0 -17.20(-2.23%)
Apr 06, 2009 787.19 791.51 758.30 769.91 0 -14.12(-1.80%)
Apr 03, 2009 764.08 791.38 749.02 784.04 0 +13.28(+1.72%)
Apr 02, 2009 754.15 784.84 741.93 770.75 0 +22.37(+2.99%)
Apr 01, 2009 763.91 770.71 733.74 748.38 0 -21.32(-2.77%)
Mar 31, 2009 763.16 788.10 758.86 769.70 0 +10.67(+1.41%)
Mar 30, 2009 757.63 769.09 740.00 759.02 0 -15.07(-1.95%)
Mar 27, 2009 784.69 797.33 765.05 774.09 0 -16.45(-2.08%)
Mar 26, 2009 791.02 811.70 762.63 790.54 0 +3.03(+0.39%)
Mar 25, 2009 772.22 799.19 754.64 787.50 0 +10.03(+1.29%)
Mar 24, 2009 747.90 786.49 737.69 777.47 0 +22.50(+2.98%)
Mar 23, 2009 738.77 756.01 725.69 754.98 0 +19.23(+2.61%)
Mar 20, 2009 753.78 761.07 731.85 735.75 0 -14.05(-1.87%)
Mar 19, 2009 760.20 770.96 741.20 749.79 0 -12.11(-1.59%)
Mar 18, 2009 738.93 770.72 727.20 761.90 0 +20.93(+2.82%)
Mar 17, 2009 721.22 743.71 717.27 740.98 0 +14.55(+2.00%)
Mar 16, 2009 752.58 759.78 721.07 726.42 0 -6.02(-0.82%)
Mar 13, 2009 738.73 746.65 718.51 732.44 0 -4.32(-0.59%)
Mar 12, 2009 708.03 753.36 690.86 736.77 0 +28.77(+4.06%)
Mar 11, 2009 693.38 722.32 671.71 708.00 0 +14.92(+2.15%)
Mar 10, 2009 684.11 704.96 672.00 693.08 0 +22.09(+3.29%)
Mar 09, 2009 645.37 679.50 637.01 670.99 0 +20.29(+3.12%)
Mar 06, 2009 647.71 659.40 630.81 650.70 0 +6.79(+1.05%)
Mar 05, 2009 644.66 661.31 627.97 643.90 0 -2.47(-0.38%)
Mar 04, 2009 642.44 659.35 632.05 646.38 0 +6.31(+0.99%)
Mar 03, 2009 659.00 665.61 628.69 640.07 0 -10.34(-1.59%)
Mar 02, 2009 667.53 676.54 643.32 650.40 0 -29.51(-4.34%)
Feb 27, 2009 674.83 699.45 665.34 679.92 0 -5.73(-0.83%)
Feb 26, 2009 706.13 713.99 673.76 685.64 0 -19.30(-2.74%)
Feb 25, 2009 711.99 721.56 689.31 704.94 0 -16.89(-2.34%)
Feb 24, 2009 713.91 732.91 700.59 721.83 0 +5.30(+0.74%)
Feb 23, 2009 729.79 737.50 704.64 716.54 0 -7.12(-0.98%)
Feb 20, 2009 707.61 730.18 698.59 723.66 0 +4.04(+0.56%)
Feb 19, 2009 717.56 728.25 706.11 719.62 0 +7.61(+1.07%)
Feb 18, 2009 724.99 735.64 703.88 712.01 0 -8.42(-1.17%)
Feb 17, 2009 711.24 735.83 700.58 720.43 0 -3.68(-0.51%)
Feb 16, 2009 710.82 733.03 699.44 724.11 0 +0.00(+0.00%)
Feb 13, 2009 710.82 733.03 699.44 724.11 0 +14.03(+1.98%)
Feb 12, 2009 693.37 712.88 668.63 710.08 0 +29.54(+4.34%)
Feb 11, 2009 692.52 703.21 670.03 680.54 0 +2.10(+0.31%)
Feb 10, 2009 689.11 703.09 672.42 678.44 0 -9.16(-1.33%)
Feb 09, 2009 686.02 695.50 673.08 687.61 0 +4.07(+0.60%)
Feb 06, 2009 665.76 689.74 658.91 683.53 0 +22.64(+3.43%)
Feb 05, 2009 662.80 688.47 645.57 660.89 0 -5.08(-0.76%)
Feb 04, 2009 680.23 689.48 660.48 665.96 0 -15.40(-2.26%)
Feb 03, 2009 670.74 686.90 659.50 681.37 0 +14.02(+2.10%)
Feb 02, 2009 658.31 672.45 646.70 667.35 0 +4.98(+0.75%)
Jan 30, 2009 687.23 694.50 652.41 662.36 0 -14.14(-2.09%)
Jan 29, 2009 689.52 697.89 670.45 676.50 0 -11.78(-1.71%)
Jan 28, 2009 687.61 704.29 674.20 688.28 0 +8.32(+1.22%)
Jan 27, 2009 675.25 692.45 666.04 679.96 0 +6.68(+0.99%)
Jan 26, 2009 661.64 682.75 655.75 673.28 0 +12.46(+1.89%)
Jan 23, 2009 660.19 678.37 648.18 660.82 0 -10.50(-1.56%)
Jan 22, 2009 652.79 682.55 641.16 671.32 0 -35.93(-5.08%)
Jan 21, 2009 709.28 722.34 684.83 707.25 0 +2.16(+0.31%)
Jan 20, 2009 726.66 742.40 698.50 705.09 0 -23.92(-3.28%)
Jan 19, 2009 724.50 744.17 711.72 729.01 0 +0.00(+0.00%)
Jan 16, 2009 724.50 744.17 711.72 729.01 0 +13.36(+1.87%)
Jan 15, 2009 693.27 723.74 676.04 715.65 0 +19.85(+2.85%)
Jan 14, 2009 699.39 712.28 685.97 695.80 0 -22.79(-3.17%)
Jan 13, 2009 707.46 733.12 698.43 718.59 0 +15.12(+2.15%)
Jan 12, 2009 691.09 716.41 678.08 703.47 0 +11.50(+1.66%)
Jan 09, 2009 690.02 712.09 668.12 691.97 0 +20.71(+3.09%)
Jan 08, 2009 683.01 696.83 651.98 671.25 0 -22.60(-3.26%)
Jan 07, 2009 706.68 712.93 681.94 693.85 0 -17.48(-2.46%)
Jan 06, 2009 736.50 741.51 698.96 711.32 0 -40.93(-5.44%)
Jan 05, 2009 757.91 771.80 737.07 752.25 0 -3.10(-0.41%)
Jan 02, 2009 747.51 761.67 734.14 755.35 0 +9.87(+1.32%)
Jan 01, 2009 739.03 757.39 730.40 745.49 0 +0.00(+0.00%)
Dec 31, 2008 739.03 757.39 730.40 745.49 0 +6.65(+0.90%)
Dec 30, 2008 731.59 745.82 721.40 738.83 0 +10.32(+1.42%)
Dec 29, 2008 738.90 746.22 715.64 728.51 0 -11.61(-1.57%)
Dec 26, 2008 740.51 748.27 727.38 740.12 0 +2.92(+0.40%)
Dec 25, 2008 729.02 749.87 721.56 737.20 0 +0.00(+0.00%)
Dec 24, 2008 729.02 749.87 721.56 737.20 0 +6.62(+0.91%)
Dec 23, 2008 742.23 748.24 722.42 730.58 0 -7.21(-0.98%)
Dec 22, 2008 741.74 752.14 714.33 737.78 0 +0.64(+0.09%)
Dec 19, 2008 731.10 757.33 709.63 737.14 0 +14.32(+1.98%)
Dec 18, 2008 717.56 742.53 696.05 722.83 0 -8.84(-1.21%)
Dec 17, 2008 724.76 742.89 714.37 731.67 0 +17.17(+2.40%)
Dec 16, 2008 700.07 722.03 681.99 714.50 0 +19.97(+2.88%)
Dec 15, 2008 694.90 710.63 675.60 694.53 0 -7.84(-1.12%)
Dec 12, 2008 675.38 707.78 665.51 702.37 0 +18.27(+2.67%)
Dec 11, 2008 680.62 709.01 667.80 684.10 0 -5.63(-0.82%)
Dec 10, 2008 678.41 699.58 667.30 689.73 0 +14.46(+2.14%)
Dec 09, 2008 685.66 706.32 660.97 675.27 0 -12.32(-1.79%)
Dec 08, 2008 658.89 702.58 650.50 687.59 0 +46.33(+7.23%)
Dec 05, 2008 609.75 644.39 597.63 641.26 0 +23.28(+3.77%)
Dec 04, 2008 615.20 643.10 601.54 617.98 0 -5.37(-0.86%)
Dec 03, 2008 609.75 630.34 578.81 623.35 0 +25.91(+4.34%)
Dec 02, 2008 589.42 601.57 567.33 597.44 0 +17.82(+3.07%)
Dec 01, 2008 625.97 633.88 574.91 579.62 0 -70.37(-10.83%)
Nov 28, 2008 638.95 656.88 624.32 649.99 0 +3.71(+0.57%)
Nov 27, 2008 615.01 659.51 603.42 646.28 0 +0.00(+0.00%)
Nov 26, 2008 615.01 659.51 603.42 646.28 0 +21.43(+3.43%)
Nov 25, 2008 630.20 639.02 602.27 624.85 0 +5.04(+0.81%)
Nov 24, 2008 588.94 635.60 579.21 619.82 0 +39.50(+6.81%)
Nov 21, 2008 581.81 598.14 542.97 580.31 0 +9.97(+1.75%)
Nov 20, 2008 602.84 613.65 560.91 570.34 0 -38.09(-6.26%)
Nov 19, 2008 643.14 658.54 605.26 608.42 0 -40.99(-6.31%)
Nov 18, 2008 659.29 668.51 629.23 649.41 0 +1.97(+0.30%)
Nov 17, 2008 650.72 670.88 638.75 647.44 0 -6.94(-1.06%)
Nov 14, 2008 688.17 704.35 650.06 654.38 0 -41.64(-5.98%)
Nov 13, 2008 659.20 701.26 626.25 696.03 0 +38.60(+5.87%)
Nov 12, 2008 676.11 693.27 646.96 657.43 0 -30.90(-4.49%)
Nov 11, 2008 681.01 702.05 664.62 688.33 0 +4.39(+0.64%)
Nov 10, 2008 690.76 708.47 675.64 683.94 0 +4.29(+0.63%)
Nov 07, 2008 681.25 702.72 662.84 679.65 0 +5.53(+0.82%)
Nov 06, 2008 683.80 698.33 658.46 674.12 0 -24.21(-3.47%)
Nov 05, 2008 694.74 720.70 680.25 698.33 0 +2.29(+0.33%)
Nov 04, 2008 678.16 701.33 666.67 696.03 0 +25.58(+3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.