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 28, 2012 980.44 1046 978.17 1026 0 +46.38(+4.73%)
Sep 27, 2012 973.03 983.00 956.95 979.85 0 +9.43(+0.97%)
Sep 26, 2012 982.39 985.74 963.14 970.42 0 -12.05(-1.23%)
Sep 25, 2012 986.63 1001 977.70 982.48 0 +0.17(+0.02%)
Sep 24, 2012 967.59 988.94 960.02 982.30 0 +1.41(+0.14%)
Sep 21, 2012 982.01 985.90 972.58 980.89 0 +8.41(+0.86%)
Sep 20, 2012 965.34 980.34 961.76 972.48 0 +0.89(+0.09%)
Sep 19, 2012 957.61 980.81 949.77 971.59 0 +14.64(+1.53%)
Sep 18, 2012 954.03 962.96 943.25 956.95 0 +2.83(+0.30%)
Sep 17, 2012 966.63 970.04 948.79 954.12 0 -13.54(-1.40%)
Sep 14, 2012 977.67 987.64 962.46 967.66 0 -8.42(-0.86%)
Sep 13, 2012 953.90 986.76 945.82 976.09 0 +24.31(+2.55%)
Sep 12, 2012 970.94 974.91 946.71 951.78 0 -12.53(-1.30%)
Sep 11, 2012 973.20 980.70 958.33 964.31 0 -10.57(-1.08%)
Sep 10, 2012 986.41 993.61 969.12 974.88 0 -12.83(-1.30%)
Sep 07, 2012 989.68 998.66 978.47 987.71 0 +3.22(+0.33%)
Sep 06, 2012 967.09 987.91 962.36 984.48 0 +23.06(+2.40%)
Sep 05, 2012 957.37 966.94 950.78 961.42 0 +5.02(+0.53%)
Sep 04, 2012 951.17 961.59 939.05 956.40 0 +3.47(+0.36%)
Aug 31, 2012 952.93 952.93 952.93 0 -1.62(-0.17%)
Aug 30, 2012 947.70 960.10 941.93 954.55 0 +0.63(+0.07%)
Aug 29, 2012 939.64 957.47 935.96 953.92 0 +20.90(+2.24%)
Aug 27, 2012 936.70 941.67 929.11 933.02 0 -2.13(-0.23%)
Aug 24, 2012 930.73 941.03 924.86 935.15 0 +2.53(+0.27%)
Aug 23, 2012 939.12 944.35 926.53 932.62 0 -9.73(-1.03%)
Aug 22, 2012 937.79 948.81 932.72 942.35 0 +6.21(+0.66%)
Aug 21, 2012 940.67 946.38 930.77 936.14 0 -3.46(-0.37%)
Aug 20, 2012 953.36 957.46 932.99 939.59 0 -17.55(-1.83%)
Aug 17, 2012 964.79 969.86 948.07 957.14 0 -11.25(-1.16%)
Aug 16, 2012 961.33 972.45 952.38 968.39 0 +5.35(+0.56%)
Aug 15, 2012 936.48 975.43 932.34 963.04 0 +22.22(+2.36%)
Aug 14, 2012 943.38 947.75 934.11 940.82 0 +1.95(+0.21%)
Aug 13, 2012 936.78 943.57 924.82 938.87 0 +1.03(+0.11%)
Aug 11, 2012 938.12 948.09 929.63 937.84 0 +0.00(+0.00%)
Aug 10, 2012 938.12 948.09 929.63 937.84 0 -5.01(-0.53%)
Aug 09, 2012 947.03 957.82 933.55 942.86 0 +12.99(+1.40%)
Aug 08, 2012 919.72 933.64 910.55 929.86 0 +5.40(+0.58%)
Aug 07, 2012 925.11 935.10 917.70 924.46 0 +1.57(+0.17%)
Aug 06, 2012 940.98 943.06 919.30 922.88 0 -11.49(-1.23%)
Aug 03, 2012 933.95 944.15 924.16 934.37 0 +16.08(+1.75%)
Aug 02, 2012 908.24 928.91 896.63 918.29 0 +5.33(+0.58%)
Aug 01, 2012 932.86 946.65 909.88 912.96 0 -10.55(-1.14%)
Jul 31, 2012 925.88 937.66 914.23 923.51 0 +0.19(+0.02%)
Jul 30, 2012 909.06 933.52 904.12 923.32 0 +2.17(+0.24%)
Jul 27, 2012 920.51 939.55 901.12 921.15 0 -37.02(-3.86%)
Jul 26, 2012 951.61 978.31 930.27 958.16 0 -5.35(-0.56%)
Jul 25, 2012 963.74 973.43 958.88 963.51 0 +1.99(+0.21%)
Jul 24, 2012 974.19 978.23 954.40 961.52 0 -12.51(-1.28%)
Jul 23, 2012 969.25 982.71 947.49 974.03 0 -11.17(-1.13%)
Jul 20, 2012 997.41 1003 981.65 985.19 0 -14.52(-1.45%)
Jul 19, 2012 1002 1012 987.43 999.72 0 +0.91(+0.09%)
Jul 18, 2012 1003 1018 988.18 998.81 0 -6.28(-0.63%)
Jul 17, 2012 1009 1023 997.26 1005 0 +3.37(+0.34%)
Jul 16, 2012 1035 1038 996.06 1002 0 -32.62(-3.15%)
Jul 14, 2012 1027 1053 1027 1034 0 +0.00(+0.00%)
Jul 13, 2012 1027 1053 1027 1034 0 +8.26(+0.81%)
Jul 12, 2012 1026 1032 1008 1026 0 -6.24(-0.60%)
Jul 11, 2012 1038 1047 1017 1032 0 -9.63(-0.92%)
Jul 10, 2012 1062 1072 1037 1042 0 -14.55(-1.38%)
Jul 09, 2012 1049 1061 1036 1056 0 +8.03(+0.77%)
Jul 06, 2012 1059 1065 1041 1048 0 -16.36(-1.54%)
Jul 05, 2012 1069 1076 1056 1065 0 -9.00(-0.84%)
Jul 03, 2012 1074 1074 1074 0 +10.57(+0.99%)
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.