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 (%)
Sep 30, 2008 888.59 899.07 863.20 887.24 0 -0.78(-0.09%)
Sep 29, 2008 911.31 928.42 856.17 888.02 0 -32.90(-3.57%)
Sep 26, 2008 918.50 937.38 898.38 920.92 0 -6.07(-0.65%)
Sep 25, 2008 920.97 936.36 902.81 926.99 0 +10.27(+1.12%)
Sep 24, 2008 930.31 953.22 903.50 916.72 0 -12.87(-1.38%)
Sep 23, 2008 923.97 951.26 903.79 929.59 0 -0.35(-0.04%)
Sep 22, 2008 956.05 968.46 925.57 929.93 0 -33.48(-3.47%)
Sep 19, 2008 954.52 975.50 922.62 963.41 0 +39.37(+4.26%)
Sep 18, 2008 911.40 946.53 887.82 924.04 0 +31.28(+3.50%)
Sep 17, 2008 891.60 921.15 863.52 892.77 0 -16.83(-1.85%)
Sep 16, 2008 888.26 925.37 859.94 909.60 0 +18.62(+2.09%)
Sep 15, 2008 898.67 918.92 876.65 890.98 0 -31.74(-3.44%)
Sep 12, 2008 921.71 936.56 905.42 922.71 0 -8.73(-0.94%)
Sep 11, 2008 919.96 939.36 905.48 931.45 0 +0.23(+0.03%)
Sep 10, 2008 933.80 949.17 915.52 931.21 0 +9.82(+1.07%)
Sep 09, 2008 929.08 947.29 912.11 921.39 0 -11.08(-1.19%)
Sep 08, 2008 926.03 946.49 914.28 932.47 0 +16.08(+1.76%)
Sep 05, 2008 920.50 932.35 901.15 916.39 0 -12.22(-1.32%)
Sep 04, 2008 936.24 947.66 911.57 928.61 0 -13.69(-1.45%)
Sep 03, 2008 943.51 957.02 924.81 942.30 0 -10.12(-1.06%)
Sep 02, 2008 960.63 977.59 938.38 952.42 0 +5.59(+0.59%)
Sep 01, 2008 959.14 968.67 937.66 946.83 0 +0.00(+0.00%)
Aug 29, 2008 959.14 968.67 937.66 946.83 0 -16.57(-1.72%)
Aug 28, 2008 955.78 968.20 949.09 963.41 0 +9.45(+0.99%)
Aug 27, 2008 941.54 965.49 934.34 953.95 0 +7.95(+0.84%)
Aug 26, 2008 936.43 956.84 930.03 946.00 0 +9.52(+1.02%)
Aug 25, 2008 950.16 957.91 927.01 936.48 0 -24.20(-2.52%)
Aug 22, 2008 956.59 967.32 941.78 960.68 0 +6.01(+0.63%)
Aug 21, 2008 954.02 964.51 937.97 954.67 0 -5.46(-0.57%)
Aug 20, 2008 961.75 974.25 943.14 960.13 0 +0.85(+0.09%)
Aug 19, 2008 962.73 974.96 945.46 959.28 0 -6.29(-0.65%)
Aug 18, 2008 972.71 977.87 947.67 965.57 0 -7.08(-0.73%)
Aug 15, 2008 971.15 982.00 946.71 972.64 0 +5.81(+0.60%)
Aug 14, 2008 936.59 973.14 933.04 966.83 0 +16.84(+1.77%)
Aug 13, 2008 940.65 958.88 930.67 949.99 0 -4.21(-0.44%)
Aug 12, 2008 962.02 971.00 938.47 954.20 0 -6.99(-0.73%)
Aug 11, 2008 939.10 971.57 932.71 961.19 0 +15.24(+1.61%)
Aug 08, 2008 911.09 960.73 897.19 945.96 0 +45.82(+5.09%)
Aug 07, 2008 888.21 908.85 882.00 900.14 0 +10.73(+1.21%)
Aug 06, 2008 880.45 905.36 864.31 889.41 0 +26.67(+3.09%)
Aug 05, 2008 863.03 883.52 845.62 862.74 0 -2.13(-0.25%)
Aug 04, 2008 856.50 878.43 841.44 864.87 0 +5.03(+0.58%)
Aug 01, 2008 863.32 869.43 844.52 859.85 0 -3.48(-0.40%)
Jul 31, 2008 866.75 883.47 853.10 863.33 0 -7.02(-0.81%)
Jul 30, 2008 877.64 891.10 852.67 870.35 0 -3.74(-0.43%)
Jul 29, 2008 874.06 886.28 861.62 874.09 0 +7.23(+0.83%)
Jul 28, 2008 877.24 887.03 862.23 866.86 0 -12.31(-1.40%)
Jul 25, 2008 884.43 892.94 862.29 879.17 0 +1.48(+0.17%)
Jul 24, 2008 896.72 912.82 871.31 877.69 0 -21.77(-2.42%)
Jul 23, 2008 871.09 909.89 852.11 899.46 0 +16.83(+1.91%)
Jul 22, 2008 868.90 888.62 860.26 882.63 0 +4.62(+0.53%)
Jul 21, 2008 873.12 885.66 842.59 878.01 0 +9.98(+1.15%)
Jul 18, 2008 863.26 878.38 853.52 868.04 0 +5.09(+0.59%)
Jul 17, 2008 862.51 878.92 851.76 862.94 0 +7.05(+0.82%)
Jul 16, 2008 840.20 860.84 830.76 855.89 0 +16.67(+1.99%)
Jul 15, 2008 837.10 854.10 819.22 839.23 0 -2.65(-0.31%)
Jul 14, 2008 860.23 868.65 833.67 841.88 0 -16.75(-1.95%)
Jul 11, 2008 850.30 870.42 833.81 858.62 0 +3.43(+0.40%)
Jul 10, 2008 853.66 869.82 841.01 855.20 0 +4.97(+0.59%)
Jul 09, 2008 870.27 876.00 843.05 850.22 0 -16.90(-1.95%)
Jul 08, 2008 853.31 873.27 841.73 867.12 0 +11.97(+1.40%)
Jul 07, 2008 865.62 880.09 845.38 855.15 0 -8.66(-1.00%)
Jul 04, 2008 860.98 879.60 845.59 863.81 0 +0.00(+0.00%)
Jul 03, 2008 860.98 879.60 845.59 863.81 0 +1.63(+0.19%)
Jul 02, 2008 866.44 879.26 851.83 862.18 0 +5.22(+0.61%)
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.