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 (%)
Nov 28, 2014 917.07 927.52 910.48 920.47 0 +7.89(+0.87%)
Nov 26, 2014 912.57 912.57 912.57 912.57 0 +8.28(+0.92%)
Nov 25, 2014 919.13 928.08 902.87 904.29 0 -15.29(-1.66%)
Nov 24, 2014 915.83 921.97 907.55 919.58 0 +6.50(+0.71%)
Nov 21, 2014 922.87 925.95 909.47 913.08 0 +5.25(+0.58%)
Nov 20, 2014 907.25 915.00 899.51 907.83 0 -4.11(-0.45%)
Nov 19, 2014 921.32 922.28 908.06 911.93 0 -9.67(-1.05%)
Nov 18, 2014 922.28 930.53 916.61 921.60 0 +1.77(+0.19%)
Nov 17, 2014 922.99 931.73 917.19 919.83 0 -5.14(-0.56%)
Nov 14, 2014 927.98 931.95 919.31 924.98 0 -2.81(-0.30%)
Nov 13, 2014 914.80 930.29 913.75 927.79 0 +11.89(+1.30%)
Nov 12, 2014 900.13 918.50 896.24 915.90 0 +15.64(+1.74%)
Nov 11, 2014 903.40 910.14 894.31 900.26 0 -5.24(-0.58%)
Nov 10, 2014 901.92 909.28 893.56 905.50 0 +3.37(+0.37%)
Nov 07, 2014 911.35 917.02 894.63 902.13 0 -24.45(-2.64%)
Nov 06, 2014 921.85 929.61 917.95 926.58 0 +7.97(+0.87%)
Nov 05, 2014 926.85 928.08 912.90 918.61 0 -5.91(-0.64%)
Nov 04, 2014 920.73 931.85 918.59 924.53 0 +2.61(+0.28%)
Nov 03, 2014 922.49 929.81 917.37 921.92 0 -0.74(-0.08%)
Oct 31, 2014 932.10 932.49 916.30 922.66 0 +7.97(+0.87%)
Oct 30, 2014 910.83 918.86 900.74 914.69 0 -9.65(-1.04%)
Oct 28, 2014 912.23 926.79 908.54 924.34 0 +12.45(+1.36%)
Oct 27, 2014 893.08 913.72 892.42 911.90 0 +18.15(+2.03%)
Oct 24, 2014 882.73 896.16 867.96 893.74 0 +16.93(+1.93%)
Oct 23, 2014 864.45 885.37 860.61 876.81 0 +8.67(+1.00%)
Oct 21, 2014 858.29 872.30 853.07 868.14 0 +12.80(+1.50%)
Oct 20, 2014 835.02 856.33 833.49 855.34 0 +16.82(+2.01%)
Oct 17, 2014 838.44 846.09 825.07 838.52 0 +5.34(+0.64%)
Oct 16, 2014 827.04 841.98 821.74 833.18 0 -6.50(-0.77%)
Oct 15, 2014 827.86 845.74 820.71 839.68 0 +2.16(+0.26%)
Oct 14, 2014 843.66 850.51 832.18 837.53 0 +0.15(+0.02%)
Oct 13, 2014 839.09 853.05 830.19 837.37 0 -3.95(-0.47%)
Oct 10, 2014 850.33 860.10 841.02 841.32 0 -11.64(-1.36%)
Oct 09, 2014 868.62 871.17 850.17 852.96 0 -17.22(-1.98%)
Oct 08, 2014 851.69 871.38 846.91 870.18 0 +18.55(+2.18%)
Oct 07, 2014 864.80 867.71 850.09 851.63 0 -16.05(-1.85%)
Oct 06, 2014 876.87 881.52 860.76 867.68 0 -6.81(-0.78%)
Oct 03, 2014 869.09 882.56 863.13 874.49 0 +9.80(+1.13%)
Oct 02, 2014 856.28 870.41 853.77 864.69 0 +9.34(+1.09%)
Oct 01, 2014 865.90 870.24 852.98 855.35 0 -14.71(-1.69%)
Sep 30, 2014 871.49 880.02 864.01 870.05 0 -3.86(-0.44%)
Sep 29, 2014 854.17 875.37 851.77 873.91 0 +12.80(+1.49%)
Sep 26, 2014 853.30 862.63 849.82 861.11 0 +4.44(+0.52%)
Sep 25, 2014 863.50 865.78 852.18 856.67 0 -10.28(-1.19%)
Sep 19, 2014 875.91 880.21 864.18 866.95 0 -4.95(-0.57%)
Sep 18, 2014 872.42 875.03 859.55 871.90 0 +3.87(+0.45%)
Sep 17, 2014 867.32 873.59 858.84 868.04 0 +2.41(+0.28%)
Sep 16, 2014 863.44 870.08 856.10 865.62 0 +0.71(+0.08%)
Sep 15, 2014 873.36 875.12 855.02 864.91 0 -7.04(-0.81%)
Sep 12, 2014 880.26 883.36 867.12 871.96 0 -9.48(-1.08%)
Sep 11, 2014 880.08 886.78 876.62 881.44 0 -2.87(-0.32%)
Sep 10, 2014 883.79 890.72 880.11 884.30 0 -0.64(-0.07%)
Sep 09, 2014 892.31 893.40 881.80 884.95 0 -9.59(-1.07%)
Sep 08, 2014 888.30 898.39 886.59 894.53 0 +5.88(+0.66%)
Sep 05, 2014 881.31 890.38 876.98 888.66 0 +6.60(+0.75%)
Sep 04, 2014 882.89 892.24 881.02 882.06 0 +0.83(+0.09%)
Sep 03, 2014 875.37 892.05 871.05 881.23 0 +9.35(+1.07%)
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.