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 (%)
Feb 26, 2010 1162 1312 1288 1300 0 +5.78(+0.45%)
Feb 25, 2010 1146 1299 1264 1294 0 -2.87(-0.22%)
Feb 24, 2010 1146 1306 1267 1297 0 +20.99(+1.64%)
Feb 23, 2010 1156 1297 1265 1276 0 -15.04(-1.16%)
Feb 22, 2010 1161 1304 1273 1291 0 -2.03(-0.16%)
Feb 19, 2010 1145 1301 1274 1293 0 +12.25(+0.96%)
Feb 18, 2010 1135 1287 1262 1281 0 +9.45(+0.74%)
Feb 17, 2010 1128 1280 1254 1272 0 +14.03(+1.12%)
Feb 16, 2010 1114 1264 1233 1258 0 +19.62(+1.58%)
Feb 12, 2010 1238 1238 1238 0 +0.35(+0.03%)
Feb 11, 2010 1082 1244 1196 1238 0 +18.89(+1.55%)
Feb 10, 2010 1111 1262 1213 1219 0 -11.32(-0.92%)
Feb 09, 2010 1092 1238 1213 1230 0 +14.95(+1.23%)
Feb 08, 2010 1074 1224 1194 1215 0 +5.97(+0.49%)
Feb 05, 2010 1067 1217 1187 1209 0 +7.25(+0.60%)
Feb 04, 2010 1076 1221 1200 1202 0 -18.60(-1.52%)
Feb 03, 2010 1102 1247 1211 1221 0 -22.74(-1.83%)
Feb 02, 2010 1092 1251 1218 1243 0 +20.23(+1.65%)
Feb 01, 2010 1071 1246 1190 1223 0 +21.51(+1.79%)
Jan 29, 2010 1124 1264 1199 1202 0 -54.91(-4.37%)
Jan 28, 2010 1294 1304 1250 1256 0 -32.35(-2.51%)
Jan 27, 2010 1153 1297 1268 1289 0 +0.51(+0.04%)
Jan 26, 2010 1152 1304 1274 1288 0 -4.44(-0.34%)
Jan 25, 2010 1167 1314 1282 1293 0 -6.44(-0.50%)
Jan 22, 2010 1198 1339 1294 1299 0 -33.13(-2.49%)
Jan 21, 2010 1371 1374 1329 1332 0 -31.70(-2.32%)
Jan 20, 2010 1241 1382 1343 1364 0 -21.47(-1.55%)
Jan 19, 2010 1232 1388 1356 1385 0 +25.10(+1.85%)
Jan 15, 2010 1360 1360 1360 0 -14.35(-1.04%)
Jan 14, 2010 1245 1390 1364 1375 0 -9.64(-0.70%)
Jan 13, 2010 1370 1394 1354 1384 0 +19.00(+1.39%)
Jan 12, 2010 1239 1390 1356 1365 0 -11.71(-0.85%)
Jan 11, 2010 1276 1419 1361 1377 0 -29.33(-2.09%)
Jan 08, 2010 1270 1412 1389 1406 0 -0.75(-0.05%)
Jan 07, 2010 1255 1414 1382 1407 0 +7.64(+0.55%)
Jan 06, 2010 1397 1419 1383 1400 0 +7.01(+0.50%)
Jan 05, 2010 1364 1404 1347 1392 0 +35.03(+2.58%)
Jan 04, 2010 1353 1366 1342 1357 0 +19.52(+1.46%)
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%)
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.