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 (%)
Mar 31, 2010 1349 1368 1338 1346 0 -6.27(-0.46%)
Mar 30, 2010 1346 1358 1335 1352 0 +6.15(+0.46%)
Mar 29, 2010 1362 1365 1335 1346 0 -15.55(-1.14%)
Mar 26, 2010 1238 1383 1353 1361 0 -8.24(-0.60%)
Mar 25, 2010 1264 1404 1368 1370 0 -23.99(-1.72%)
Mar 24, 2010 1267 1409 1385 1394 0 -10.33(-0.74%)
Mar 23, 2010 1268 1407 1383 1404 0 +4.53(+0.32%)
Mar 22, 2010 1238 1407 1367 1399 0 +21.12(+1.53%)
Mar 19, 2010 1264 1402 1364 1378 0 -2.74(-0.20%)
Mar 18, 2010 1376 1387 1368 1381 0 +3.45(+0.25%)
Mar 17, 2010 1226 1387 1356 1378 0 +16.12(+1.18%)
Mar 16, 2010 1214 1364 1339 1361 0 +13.69(+1.02%)
Mar 15, 2010 1206 1356 1334 1348 0 -3.62(-0.27%)
Mar 12, 2010 1218 1358 1332 1351 0 +2.92(+0.22%)
Mar 11, 2010 1198 1350 1321 1348 0 +10.81(+0.81%)
Mar 10, 2010 1196 1346 1324 1338 0 +7.46(+0.56%)
Mar 09, 2010 1193 1340 1319 1330 0 -1.26(-0.09%)
Mar 08, 2010 1333 1342 1323 1331 0 -3.39(-0.25%)
Mar 05, 2010 1182 1344 1306 1335 0 +22.57(+1.72%)
Mar 04, 2010 1174 1321 1301 1312 0 +4.53(+0.35%)
Mar 03, 2010 1193 1334 1301 1308 0 -16.04(-1.21%)
Mar 02, 2010 1195 1337 1304 1324 0 -4.15(-0.31%)
Mar 01, 2010 1166 1332 1290 1328 0 +27.67(+2.13%)
Feb 26, 2010 1162 1312 1288 1300 0 +5.78(+0.45%)
Feb 25, 2010 1146 1299 1264 1294 0 -2.87(-0.22%)
Feb 24, 2010 1146 1306 1267 1297 0 +20.99(+1.64%)
Feb 23, 2010 1156 1297 1265 1276 0 -15.04(-1.16%)
Feb 22, 2010 1161 1304 1273 1291 0 -2.03(-0.16%)
Feb 19, 2010 1145 1301 1274 1293 0 +12.25(+0.96%)
Feb 18, 2010 1135 1287 1262 1281 0 +9.45(+0.74%)
Feb 17, 2010 1128 1280 1254 1272 0 +14.03(+1.12%)
Feb 16, 2010 1114 1264 1233 1258 0 +19.62(+1.58%)
Feb 12, 2010 1238 1238 1238 0 +0.35(+0.03%)
Feb 11, 2010 1082 1244 1196 1238 0 +18.89(+1.55%)
Feb 10, 2010 1111 1262 1213 1219 0 -11.32(-0.92%)
Feb 09, 2010 1092 1238 1213 1230 0 +14.95(+1.23%)
Feb 08, 2010 1074 1224 1194 1215 0 +5.97(+0.49%)
Feb 05, 2010 1067 1217 1187 1209 0 +7.25(+0.60%)
Feb 04, 2010 1076 1221 1200 1202 0 -18.60(-1.52%)
Feb 03, 2010 1102 1247 1211 1221 0 -22.74(-1.83%)
Feb 02, 2010 1092 1251 1218 1243 0 +20.23(+1.65%)
Feb 01, 2010 1071 1246 1190 1223 0 +21.51(+1.79%)
Jan 29, 2010 1124 1264 1199 1202 0 -54.91(-4.37%)
Jan 28, 2010 1294 1304 1250 1256 0 -32.35(-2.51%)
Jan 27, 2010 1153 1297 1268 1289 0 +0.51(+0.04%)
Jan 26, 2010 1152 1304 1274 1288 0 -4.44(-0.34%)
Jan 25, 2010 1167 1314 1282 1293 0 -6.44(-0.50%)
Jan 22, 2010 1198 1339 1294 1299 0 -33.13(-2.49%)
Jan 21, 2010 1371 1374 1329 1332 0 -31.70(-2.32%)
Jan 20, 2010 1241 1382 1343 1364 0 -21.47(-1.55%)
Jan 19, 2010 1232 1388 1356 1385 0 +25.10(+1.85%)
Jan 15, 2010 1360 1360 1360 0 -14.35(-1.04%)
Jan 14, 2010 1245 1390 1364 1375 0 -9.64(-0.70%)
Jan 13, 2010 1370 1394 1354 1384 0 +19.00(+1.39%)
Jan 12, 2010 1239 1390 1356 1365 0 -11.71(-0.85%)
Jan 11, 2010 1276 1419 1361 1377 0 -29.33(-2.09%)
Jan 08, 2010 1270 1412 1389 1406 0 -0.75(-0.05%)
Jan 07, 2010 1255 1414 1382 1407 0 +7.64(+0.55%)
Jan 06, 2010 1397 1419 1383 1400 0 +7.01(+0.50%)
Jan 05, 2010 1364 1404 1347 1392 0 +35.03(+2.58%)
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.