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 (%)
Dec 31, 2009 1338 1338 1338 0 -12.80(-0.95%)
Dec 30, 2009 1214 1362 1341 1351 0 -3.07(-0.23%)
Dec 29, 2009 1225 1365 1345 1354 0 -5.53(-0.41%)
Dec 28, 2009 1223 1372 1351 1359 0 +3.75(+0.28%)
Dec 24, 2009 1217 1359 1347 1356 0 +4.10(+0.30%)
Dec 23, 2009 1203 1356 1334 1351 0 +16.82(+1.26%)
Dec 22, 2009 1173 1341 1301 1335 0 +30.74(+2.36%)
Dec 21, 2009 1159 1315 1287 1304 0 +15.16(+1.18%)
Dec 18, 2009 1142 1297 1263 1289 0 +16.36(+1.29%)
Dec 17, 2009 1168 1308 1267 1272 0 -36.27(-2.77%)
Dec 16, 2009 1155 1314 1287 1309 0 +17.63(+1.37%)
Dec 15, 2009 1138 1305 1266 1291 0 +13.85(+1.08%)
Dec 14, 2009 1273 1288 1263 1277 0 +3.52(+0.28%)
Dec 11, 2009 1131 1281 1253 1274 0 +11.14(+0.88%)
Dec 10, 2009 1132 1282 1251 1263 0 -3.16(-0.25%)
Dec 09, 2009 1131 1275 1238 1266 0 -7.50(-0.59%)
Dec 08, 2009 1142 1286 1252 1273 0 -10.07(-0.78%)
Dec 07, 2009 1167 1307 1278 1283 0 -25.05(-1.91%)
Dec 04, 2009 1178 1325 1288 1308 0 +10.10(+0.78%)
Dec 03, 2009 1186 1327 1294 1298 0 -19.63(-1.49%)
Dec 02, 2009 1154 1325 1282 1318 0 +29.66(+2.30%)
Dec 01, 2009 1150 1307 1270 1288 0 +11.11(+0.87%)
Nov 30, 2009 1144 1289 1257 1277 0 -3.94(-0.31%)
Nov 27, 2009 1146 1297 1257 1281 0 -30.91(-2.36%)
Nov 25, 2009 1312 1312 1312 0 -6.51(-0.49%)
Nov 24, 2009 1197 1337 1304 1318 0 -8.11(-0.61%)
Nov 23, 2009 1168 1339 1302 1327 0 +29.68(+2.29%)
Nov 20, 2009 1163 1309 1286 1297 0 -6.60(-0.51%)
Nov 19, 2009 1186 1326 1292 1303 0 -27.95(-2.10%)
Nov 18, 2009 1357 1363 1325 1331 0 -27.53(-2.03%)
Nov 17, 2009 1230 1371 1347 1359 0 -8.34(-0.61%)
Nov 16, 2009 1220 1377 1346 1367 0 +17.13(+1.27%)
Nov 13, 2009 1206 1360 1324 1350 0 +13.92(+1.04%)
Nov 12, 2009 1350 1362 1331 1336 0 -16.98(-1.25%)
Nov 11, 2009 1354 1371 1341 1353 0 +9.32(+0.69%)
Nov 10, 2009 1347 1362 1327 1344 0 -7.39(-0.55%)
Nov 09, 2009 1330 1360 1325 1351 0 +25.94(+1.96%)
Nov 06, 2009 1317 1333 1303 1325 0 +4.42(+0.33%)
Nov 05, 2009 1294 1331 1290 1321 0 +33.36(+2.59%)
Nov 04, 2009 1297 1314 1280 1288 0 -3.71(-0.29%)
Nov 03, 2009 1280 1300 1273 1291 0 +4.37(+0.34%)
Nov 02, 2009 1289 1302 1270 1287 0 +3.52(+0.27%)
Oct 30, 2009 1296 1321 1271 1283 0 -18.19(-1.40%)
Oct 29, 2009 1289 1341 1270 1302 0 +16.10(+1.25%)
Oct 28, 2009 1326 1333 1277 1285 0 -46.00(-3.45%)
Oct 27, 2009 1359 1366 1317 1331 0 -30.70(-2.25%)
Oct 26, 2009 1371 1391 1352 1362 0 -5.60(-0.41%)
Oct 23, 2009 1368 1394 1356 1368 0 -16.24(-1.17%)
Oct 22, 2009 1359 1388 1335 1384 0 +22.81(+1.68%)
Oct 21, 2009 1380 1407 1355 1361 0 -23.56(-1.70%)
Oct 20, 2009 1374 1411 1370 1385 0 -27.40(-1.94%)
Oct 19, 2009 1404 1423 1391 1412 0 +12.61(+0.90%)
Oct 16, 2009 1396 1414 1380 1400 0 -9.02(-0.64%)
Oct 15, 2009 1392 1417 1387 1409 0 +11.68(+0.84%)
Oct 14, 2009 1400 1410 1382 1397 0 +7.71(+0.55%)
Oct 13, 2009 1378 1400 1368 1389 0 +15.15(+1.10%)
Oct 12, 2009 1379 1397 1363 1374 0 -7.77(-0.56%)
Oct 09, 2009 1340 1391 1331 1382 0 +36.10(+2.68%)
Oct 08, 2009 1324 1354 1311 1346 0 +31.24(+2.38%)
Oct 07, 2009 1282 1318 1274 1314 0 +25.16(+1.95%)
Oct 06, 2009 1271 1308 1256 1289 0 +24.17(+1.91%)
Oct 05, 2009 1256 1274 1241 1265 0 +17.87(+1.43%)
Oct 02, 2009 1237 1262 1227 1247 0 -7.22(-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.