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 31, 2011 1020 1034 1002 1012 0 -60.95(-5.68%)
Oct 28, 2011 1072 1094 999.89 1073 0 -3.36(-0.31%)
Oct 27, 2011 1103 1114 1032 1076 0 -66.48(-5.82%)
Oct 26, 2011 1170 1179 1131 1143 0 -17.32(-1.49%)
Oct 25, 2011 1183 1191 1158 1160 0 -29.27(-2.46%)
Oct 24, 2011 1163 1197 1160 1189 0 +30.29(+2.61%)
Oct 21, 2011 1150 1165 1140 1159 0 +23.65(+2.08%)
Oct 20, 2011 1130 1145 1117 1135 0 +6.13(+0.54%)
Oct 19, 2011 1139 1165 1126 1129 0 -10.60(-0.93%)
Oct 18, 2011 1132 1149 1121 1140 0 +7.67(+0.68%)
Oct 17, 2011 1181 1188 1127 1132 0 -58.69(-4.93%)
Oct 14, 2011 1187 1198 1168 1191 0 +9.89(+0.84%)
Oct 13, 2011 1157 1188 1155 1181 0 +19.70(+1.70%)
Oct 12, 2011 1195 1199 1158 1161 0 -19.47(-1.65%)
Oct 11, 2011 1160 1193 1149 1181 0 +16.49(+1.42%)
Oct 10, 2011 1138 1171 1126 1164 0 +45.22(+4.04%)
Oct 07, 2011 1136 1148 1102 1119 0 -13.93(-1.23%)
Oct 06, 2011 1122 1150 1115 1133 0 -7.36(-0.65%)
Oct 05, 2011 1106 1148 1095 1140 0 +41.30(+3.76%)
Oct 04, 2011 1093 1123 1058 1099 0 -9.57(-0.86%)
Oct 03, 2011 1156 1171 1104 1109 0 -57.87(-4.96%)
Sep 30, 2011 1184 1199 1164 1167 0 -33.31(-2.78%)
Sep 29, 2011 1218 1230 1165 1200 0 +2.33(+0.19%)
Sep 28, 2011 1240 1244 1194 1197 0 -41.17(-3.32%)
Sep 27, 2011 1235 1263 1213 1239 0 +29.06(+2.40%)
Sep 26, 2011 1190 1214 1165 1210 0 +33.93(+2.89%)
Sep 23, 2011 1158 1196 1145 1176 0 +11.70(+1.01%)
Sep 22, 2011 1144 1180 1132 1164 0 -13.65(-1.16%)
Sep 21, 2011 1199 1215 1177 1178 0 -22.07(-1.84%)
Sep 20, 2011 1172 1220 1160 1200 0 +31.85(+2.73%)
Sep 19, 2011 1160 1179 1151 1168 0 -7.61(-0.65%)
Sep 16, 2011 1169 1185 1152 1175 0 +8.73(+0.75%)
Sep 15, 2011 1183 1186 1148 1167 0 -6.38(-0.54%)
Sep 14, 2011 1147 1191 1126 1173 0 +33.42(+2.93%)
Sep 13, 2011 1111 1148 1100 1140 0 +34.15(+3.09%)
Sep 12, 2011 1076 1107 1070 1106 0 +14.00(+1.28%)
Sep 09, 2011 1126 1129 1080 1092 0 -44.03(-3.88%)
Sep 08, 2011 1129 1158 1114 1136 0 +0.74(+0.07%)
Sep 07, 2011 1115 1136 1103 1135 0 +36.82(+3.35%)
Sep 06, 2011 1064 1103 1047 1098 0 +2.52(+0.23%)
Sep 02, 2011 1095 1095 1095 0 -25.33(-2.26%)
Sep 01, 2011 1139 1152 1112 1121 0 -15.09(-1.33%)
Aug 31, 2011 1155 1167 1127 1136 0 -11.90(-1.04%)
Aug 30, 2011 1129 1157 1115 1148 0 +15.60(+1.38%)
Aug 29, 2011 1119 1137 1109 1132 0 +23.87(+2.15%)
Aug 26, 2011 1051 1112 1030 1108 0 +49.61(+4.69%)
Aug 25, 2011 1081 1087 1047 1059 0 -15.21(-1.42%)
Aug 24, 2011 1046 1082 1039 1074 0 +28.39(+2.72%)
Aug 23, 2011 972.73 1047 970.25 1046 0 +80.66(+8.36%)
Aug 22, 2011 974.38 988.42 949.00 964.88 0 +9.84(+1.03%)
Aug 19, 2011 937.71 994.91 936.38 955.04 0 +2.05(+0.21%)
Aug 18, 2011 969.80 977.51 935.29 952.99 0 -48.24(-4.82%)
Aug 17, 2011 1015 1032 994.18 1001 0 -11.27(-1.11%)
Aug 16, 2011 1017 1021 993.88 1012 0 -13.26(-1.29%)
Aug 15, 2011 1004 1030 999.84 1026 0 +26.59(+2.66%)
Aug 12, 2011 1003 1013 978.79 999.17 0 +2.52(+0.25%)
Aug 11, 2011 940.30 1016 931.30 996.65 0 +53.59(+5.68%)
Aug 10, 2011 982.36 988.60 940.03 943.06 0 -55.56(-5.56%)
Aug 09, 2011 969.22 1013 925.08 998.63 0 +50.42(+5.32%)
Aug 08, 2011 1008 1026 946.97 948.21 0 -88.64(-8.55%)
Aug 05, 2011 1072 1077 1012 1037 0 -25.00(-2.35%)
Aug 04, 2011 1106 1115 1059 1062 0 -59.17(-5.28%)
Aug 03, 2011 1130 1151 1078 1121 0 +23.06(+2.10%)
Aug 02, 2011 1127 1156 1093 1098 0 -36.17(-3.19%)
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.