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 (%)
Apr 30, 2012 1055 1094 1046 1087 0 +40.86(+3.91%)
Apr 27, 2012 1034 1073 997.27 1046 0 -29.07(-2.70%)
Apr 26, 2012 1060 1087 1051 1075 0 +10.83(+1.02%)
Apr 25, 2012 1061 1074 1058 1064 0 +9.74(+0.92%)
Apr 24, 2012 1071 1077 1050 1055 0 -15.44(-1.44%)
Apr 23, 2012 1081 1082 1057 1070 0 -20.90(-1.92%)
Apr 20, 2012 1095 1109 1086 1091 0 +4.45(+0.41%)
Apr 19, 2012 1091 1102 1075 1086 0 -6.67(-0.61%)
Apr 18, 2012 1086 1097 1079 1093 0 +3.17(+0.29%)
Apr 17, 2012 1079 1100 1077 1090 0 +16.08(+1.50%)
Apr 16, 2012 1080 1085 1060 1074 0 -0.77(-0.07%)
Apr 13, 2012 1077 1086 1068 1075 0 -7.76(-0.72%)
Apr 12, 2012 1084 1091 1076 1082 0 +0.73(+0.07%)
Apr 11, 2012 1077 1087 1073 1082 0 +15.20(+1.43%)
Apr 10, 2012 1089 1096 1063 1066 0 -25.35(-2.32%)
Apr 09, 2012 1093 1101 1083 1092 0 -18.95(-1.71%)
Apr 05, 2012 1102 1118 1096 1111 0 -1.06(-0.10%)
Apr 04, 2012 1122 1128 1102 1112 0 -18.38(-1.63%)
Apr 03, 2012 1132 1144 1122 1130 0 -6.85(-0.60%)
Apr 02, 2012 1128 1143 1122 1137 0 +7.92(+0.70%)
Mar 30, 2012 1138 1141 1122 1129 0 -2.84(-0.25%)
Mar 29, 2012 1125 1137 1112 1132 0 -1.44(-0.13%)
Mar 28, 2012 1139 1145 1123 1133 0 -5.66(-0.50%)
Mar 27, 2012 1165 1168 1137 1139 0 -24.85(-2.14%)
Mar 26, 2012 1153 1172 1147 1164 0 +18.30(+1.60%)
Mar 23, 2012 1147 1153 1128 1146 0 +3.86(+0.34%)
Mar 22, 2012 1135 1148 1127 1142 0 -0.11(-0.01%)
Mar 21, 2012 1142 1151 1133 1142 0 -3.66(-0.32%)
Mar 20, 2012 1148 1153 1141 1146 0 -9.15(-0.79%)
Mar 19, 2012 1151 1161 1139 1155 0 -0.31(-0.03%)
Mar 16, 2012 1169 1171 1147 1155 0 -9.02(-0.77%)
Mar 15, 2012 1151 1167 1142 1164 0 +14.47(+1.26%)
Mar 14, 2012 1166 1174 1142 1150 0 -13.14(-1.13%)
Mar 13, 2012 1151 1164 1147 1163 0 +17.61(+1.54%)
Mar 12, 2012 1168 1170 1142 1145 0 -15.37(-1.32%)
Mar 09, 2012 1155 1176 1147 1160 0 +6.41(+0.56%)
Mar 08, 2012 1157 1166 1148 1154 0 +3.21(+0.28%)
Mar 07, 2012 1134 1156 1130 1151 0 +18.57(+1.64%)
Mar 06, 2012 1143 1151 1127 1132 0 -21.87(-1.89%)
Mar 05, 2012 1148 1159 1142 1154 0 +3.57(+0.31%)
Mar 02, 2012 1141 1159 1135 1151 0 +9.95(+0.87%)
Mar 01, 2012 1142 1151 1131 1141 0 +1.45(+0.13%)
Feb 29, 2012 1152 1159 1137 1139 0 -14.66(-1.27%)
Feb 28, 2012 1151 1164 1143 1154 0 +5.58(+0.49%)
Feb 27, 2012 1138 1162 1134 1148 0 +3.28(+0.29%)
Feb 24, 2012 1138 1152 1129 1145 0 +6.74(+0.59%)
Feb 23, 2012 1127 1146 1121 1138 0 +17.19(+1.53%)
Feb 22, 2012 1123 1137 1108 1121 0 -3.63(-0.32%)
Feb 21, 2012 1117 1138 1109 1125 0 +10.04(+0.90%)
Feb 17, 2012 1115 1115 1115 0 -34.90(-3.04%)
Feb 16, 2012 1127 1155 1123 1149 0 +23.24(+2.06%)
Feb 15, 2012 1132 1137 1119 1126 0 -3.20(-0.28%)
Feb 14, 2012 1113 1132 1106 1129 0 +19.40(+1.75%)
Feb 13, 2012 1104 1118 1098 1110 0 +14.41(+1.32%)
Feb 10, 2012 1097 1101 1082 1096 0 -8.67(-0.79%)
Feb 09, 2012 1128 1131 1101 1104 0 -22.64(-2.01%)
Feb 08, 2012 1088 1140 1083 1127 0 +94.72(+9.18%)
Feb 07, 2012 1030 1040 1021 1032 0 -0.19(-0.02%)
Feb 06, 2012 1033 1046 1023 1032 0 -1.31(-0.13%)
Feb 03, 2012 1022 1044 1019 1034 0 +20.32(+2.01%)
Feb 02, 2012 1005 1017 998.82 1013 0 +7.26(+0.72%)
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.