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, 2014 932.10 932.49 916.30 922.66 0 +7.97(+0.87%)
Oct 30, 2014 910.83 918.86 900.74 914.69 0 -9.65(-1.04%)
Oct 28, 2014 912.23 926.79 908.54 924.34 0 +12.45(+1.36%)
Oct 27, 2014 893.08 913.72 892.42 911.90 0 +18.15(+2.03%)
Oct 24, 2014 882.73 896.16 867.96 893.74 0 +16.93(+1.93%)
Oct 23, 2014 864.45 885.37 860.61 876.81 0 +8.67(+1.00%)
Oct 21, 2014 858.29 872.30 853.07 868.14 0 +12.80(+1.50%)
Oct 20, 2014 835.02 856.33 833.49 855.34 0 +16.82(+2.01%)
Oct 17, 2014 838.44 846.09 825.07 838.52 0 +5.34(+0.64%)
Oct 16, 2014 827.04 841.98 821.74 833.18 0 -6.50(-0.77%)
Oct 15, 2014 827.86 845.74 820.71 839.68 0 +2.16(+0.26%)
Oct 14, 2014 843.66 850.51 832.18 837.53 0 +0.15(+0.02%)
Oct 13, 2014 839.09 853.05 830.19 837.37 0 -3.95(-0.47%)
Oct 10, 2014 850.33 860.10 841.02 841.32 0 -11.64(-1.36%)
Oct 09, 2014 868.62 871.17 850.17 852.96 0 -17.22(-1.98%)
Oct 08, 2014 851.69 871.38 846.91 870.18 0 +18.55(+2.18%)
Oct 07, 2014 864.80 867.71 850.09 851.63 0 -16.05(-1.85%)
Oct 06, 2014 876.87 881.52 860.76 867.68 0 -6.81(-0.78%)
Oct 03, 2014 869.09 882.56 863.13 874.49 0 +9.80(+1.13%)
Oct 02, 2014 856.28 870.41 853.77 864.69 0 +9.34(+1.09%)
Oct 01, 2014 865.90 870.24 852.98 855.35 0 -14.71(-1.69%)
Sep 30, 2014 871.49 880.02 864.01 870.05 0 -3.86(-0.44%)
Sep 29, 2014 854.17 875.37 851.77 873.91 0 +12.80(+1.49%)
Sep 26, 2014 853.30 862.63 849.82 861.11 0 +4.44(+0.52%)
Sep 25, 2014 863.50 865.78 852.18 856.67 0 -10.28(-1.19%)
Sep 19, 2014 875.91 880.21 864.18 866.95 0 -4.95(-0.57%)
Sep 18, 2014 872.42 875.03 859.55 871.90 0 +3.87(+0.45%)
Sep 17, 2014 867.32 873.59 858.84 868.04 0 +2.41(+0.28%)
Sep 16, 2014 863.44 870.08 856.10 865.62 0 +0.71(+0.08%)
Sep 15, 2014 873.36 875.12 855.02 864.91 0 -7.04(-0.81%)
Sep 12, 2014 880.26 883.36 867.12 871.96 0 -9.48(-1.08%)
Sep 11, 2014 880.08 886.78 876.62 881.44 0 -2.87(-0.32%)
Sep 10, 2014 883.79 890.72 880.11 884.30 0 -0.64(-0.07%)
Sep 09, 2014 892.31 893.40 881.80 884.95 0 -9.59(-1.07%)
Sep 08, 2014 888.30 898.39 886.59 894.53 0 +5.88(+0.66%)
Sep 05, 2014 881.31 890.38 876.98 888.66 0 +6.60(+0.75%)
Sep 04, 2014 882.89 892.24 881.02 882.06 0 +0.83(+0.09%)
Sep 03, 2014 875.37 892.05 871.05 881.23 0 +9.35(+1.07%)
Sep 02, 2014 869.13 872.44 863.79 871.89 0 +5.88(+0.68%)
Aug 29, 2014 866.01 866.01 866.01 0 +9.81(+1.15%)
Aug 28, 2014 855.78 860.87 851.30 856.20 0 -0.78(-0.09%)
Aug 27, 2014 861.01 862.57 854.50 856.98 0 -2.65(-0.31%)
Aug 26, 2014 854.28 860.75 850.75 859.62 0 +6.95(+0.81%)
Aug 25, 2014 853.15 857.29 848.04 852.68 0 +3.91(+0.46%)
Aug 22, 2014 850.16 853.22 844.60 848.77 0 -0.15(-0.02%)
Aug 21, 2014 848.59 852.81 843.45 848.92 0 -0.98(-0.11%)
Aug 20, 2014 840.65 852.73 839.66 849.90 0 +5.35(+0.63%)
Aug 19, 2014 840.59 848.14 837.31 844.54 0 +6.07(+0.72%)
Aug 18, 2014 837.05 840.18 829.35 838.47 0 +5.68(+0.68%)
Aug 15, 2014 842.41 843.01 823.89 832.79 0 -4.61(-0.55%)
Aug 14, 2014 843.08 848.74 830.30 837.40 0 -3.63(-0.43%)
Aug 13, 2014 846.61 853.11 838.69 841.03 0 -4.23(-0.50%)
Aug 12, 2014 843.96 849.43 840.52 845.26 0 -1.19(-0.14%)
Aug 11, 2014 843.85 850.93 835.61 846.45 0 +6.46(+0.77%)
Aug 08, 2014 834.83 847.78 830.74 839.99 0 +6.30(+0.76%)
Aug 07, 2014 846.56 852.83 827.56 833.69 0 -10.75(-1.27%)
Aug 06, 2014 859.95 863.03 815.34 844.44 0 +18.41(+2.23%)
Aug 05, 2014 834.45 837.47 820.68 826.03 0 -9.09(-1.09%)
Aug 04, 2014 826.40 838.38 820.84 835.12 0 +8.05(+0.97%)
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.