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, 2012 1028 1043 1002 1015 0 -11.99(-1.17%)
Oct 26, 2012 1026 1026 1026 0 +85.15(+9.05%)
Oct 25, 2012 943.63 955.03 930.35 941.35 0 +2.86(+0.30%)
Oct 24, 2012 945.57 953.00 931.79 938.50 0 -0.79(-0.08%)
Oct 23, 2012 943.18 951.48 932.44 939.28 0 -25.70(-2.66%)
Oct 19, 2012 984.96 986.95 956.07 964.98 0 -23.56(-2.38%)
Oct 18, 2012 982.66 994.88 974.11 988.55 0 +5.02(+0.51%)
Oct 17, 2012 992.11 997.84 979.67 983.53 0 -11.15(-1.12%)
Oct 16, 2012 1002 1004 987.91 994.68 0 +0.86(+0.09%)
Oct 15, 2012 989.42 997.14 981.41 993.82 0 +5.17(+0.52%)
Oct 12, 2012 992.84 1000 984.09 988.66 0 -4.26(-0.43%)
Oct 11, 2012 1023 1030 988.00 992.92 0 -26.12(-2.56%)
Oct 10, 2012 1024 1033 1014 1019 0 -5.21(-0.51%)
Oct 09, 2012 1045 1049 1020 1024 0 -22.27(-2.13%)
Oct 08, 2012 1052 1058 1037 1047 0 +0.44(+0.04%)
Oct 06, 2012 1053 1059 1036 1046 0 +0.00(+0.00%)
Oct 05, 2012 1053 1059 1036 1046 0 -6.00(-0.57%)
Oct 04, 2012 1047 1059 1038 1052 0 +3.64(+0.35%)
Oct 03, 2012 1035 1054 1026 1048 0 +12.33(+1.19%)
Oct 02, 2012 1041 1043 1020 1036 0 +7.91(+0.77%)
Oct 01, 2012 1033 1043 1022 1028 0 +1.97(+0.19%)
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%)
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.