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 (%)
Apr 30, 2010 1268 1411 1371 1379 0 -29.62(-2.10%)
Apr 29, 2010 1426 1441 1386 1409 0 -17.46(-1.22%)
Apr 28, 2010 1301 1443 1413 1426 0 -2.83(-0.20%)
Apr 27, 2010 1309 1462 1424 1429 0 -20.20(-1.39%)
Apr 26, 2010 1325 1470 1441 1449 0 -2.71(-0.19%)
Apr 23, 2010 1301 1457 1425 1452 0 +18.25(+1.27%)
Apr 22, 2010 1283 1438 1403 1434 0 +3.39(+0.24%)
Apr 21, 2010 1294 1437 1414 1430 0 +1.07(+0.07%)
Apr 20, 2010 1273 1432 1399 1429 0 +25.20(+1.79%)
Apr 19, 2010 1272 1417 1390 1404 0 -9.10(-0.64%)
Apr 16, 2010 1278 1439 1403 1413 0 -4.46(-0.31%)
Apr 15, 2010 1280 1426 1396 1418 0 +0.45(+0.03%)
Apr 14, 2010 1278 1423 1403 1417 0 +11.88(+0.85%)
Apr 13, 2010 1282 1423 1394 1405 0 -14.41(-1.02%)
Apr 12, 2010 1278 1428 1401 1420 0 +7.46(+0.53%)
Apr 09, 2010 1240 1416 1365 1412 0 +41.40(+3.02%)
Apr 08, 2010 1220 1377 1340 1371 0 +18.22(+1.35%)
Apr 07, 2010 1352 1364 1339 1353 0 -2.92(-0.22%)
Apr 06, 2010 1210 1366 1339 1356 0 +7.00(+0.52%)
Apr 05, 2010 1212 1359 1334 1349 0 +6.86(+0.51%)
Apr 01, 2010 1342 1342 1342 0 -3.97(-0.30%)
Mar 31, 2010 1349 1368 1338 1346 0 -6.27(-0.46%)
Mar 30, 2010 1346 1358 1335 1352 0 +6.15(+0.46%)
Mar 29, 2010 1362 1365 1335 1346 0 -15.55(-1.14%)
Mar 26, 2010 1238 1383 1353 1361 0 -8.24(-0.60%)
Mar 25, 2010 1264 1404 1368 1370 0 -23.99(-1.72%)
Mar 24, 2010 1267 1409 1385 1394 0 -10.33(-0.74%)
Mar 23, 2010 1268 1407 1383 1404 0 +4.53(+0.32%)
Mar 22, 2010 1238 1407 1367 1399 0 +21.12(+1.53%)
Mar 19, 2010 1264 1402 1364 1378 0 -2.74(-0.20%)
Mar 18, 2010 1376 1387 1368 1381 0 +3.45(+0.25%)
Mar 17, 2010 1226 1387 1356 1378 0 +16.12(+1.18%)
Mar 16, 2010 1214 1364 1339 1361 0 +13.69(+1.02%)
Mar 15, 2010 1206 1356 1334 1348 0 -3.62(-0.27%)
Mar 12, 2010 1218 1358 1332 1351 0 +2.92(+0.22%)
Mar 11, 2010 1198 1350 1321 1348 0 +10.81(+0.81%)
Mar 10, 2010 1196 1346 1324 1338 0 +7.46(+0.56%)
Mar 09, 2010 1193 1340 1319 1330 0 -1.26(-0.09%)
Mar 08, 2010 1333 1342 1323 1331 0 -3.39(-0.25%)
Mar 05, 2010 1182 1344 1306 1335 0 +22.57(+1.72%)
Mar 04, 2010 1174 1321 1301 1312 0 +4.53(+0.35%)
Mar 03, 2010 1193 1334 1301 1308 0 -16.04(-1.21%)
Mar 02, 2010 1195 1337 1304 1324 0 -4.15(-0.31%)
Mar 01, 2010 1166 1332 1290 1328 0 +27.67(+2.13%)
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%)
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%)
Oct 01, 2009 1286 1296 1247 1254 0 -36.73(-2.84%)
Sep 30, 2009 1285 1306 1249 1291 0 +13.03(+1.02%)
Sep 29, 2009 1289 1300 1269 1278 0 -5.46(-0.43%)
Sep 28, 2009 1267 1297 1262 1284 0 +24.41(+1.94%)
Sep 25, 2009 1261 1271 1244 1259 0 -4.90(-0.39%)
Sep 24, 2009 1272 1285 1249 1264 0 -13.38(-1.05%)
Sep 23, 2009 1298 1305 1273 1278 0 -23.01(-1.77%)
Sep 22, 2009 1288 1306 1271 1301 0 +15.79(+1.23%)
Sep 21, 2009 1230 1300 1226 1285 0 +43.82(+3.53%)
Sep 18, 2009 1211 1245 1206 1241 0 +42.24(+3.52%)
Sep 17, 2009 1194 1211 1185 1199 0 +0.31(+0.03%)
Sep 16, 2009 1190 1204 1172 1198 0 +9.79(+0.82%)
Sep 15, 2009 1190 1199 1172 1189 0 +1.96(+0.17%)
Sep 14, 2009 1164 1197 1158 1187 0 +17.36(+1.48%)
Sep 11, 2009 1171 1182 1155 1169 0 -0.11(-0.01%)
Sep 10, 2009 1160 1176 1150 1169 0 +13.01(+1.13%)
Sep 09, 2009 1117 1165 1109 1156 0 +33.03(+2.94%)
Sep 08, 2009 1124 1135 1110 1123 0 +5.95(+0.53%)
Sep 04, 2009 1117 1117 1117 0 +10.22(+0.92%)
Sep 03, 2009 1102 1119 1086 1107 0 +10.73(+0.98%)
Sep 02, 2009 1084 1112 1078 1096 0 +5.43(+0.50%)
Sep 01, 2009 1100 1121 1079 1091 0 -10.75(-0.98%)
Aug 31, 2009 1111 1121 1088 1102 0 -18.77(-1.68%)
Aug 28, 2009 1145 1150 1113 1121 0 -19.89(-1.74%)
Aug 27, 2009 1142 1155 1118 1140 0 -7.26(-0.63%)
Aug 26, 2009 1145 1162 1130 1148 0 -1.68(-0.15%)
Aug 25, 2009 1146 1162 1129 1149 0 +6.63(+0.58%)
Aug 24, 2009 1144 1155 1129 1143 0 +0.19(+0.02%)
Aug 21, 2009 1134 1146 1113 1143 0 +19.93(+1.78%)
Aug 20, 2009 1112 1130 1101 1123 0 +15.71(+1.42%)
Aug 19, 2009 1083 1111 1073 1107 0 +3.82(+0.35%)
Aug 18, 2009 1092 1110 1077 1103 0 +10.00(+0.91%)
Aug 17, 2009 1090 1101 1068 1093 0 -20.50(-1.84%)
Aug 14, 2009 1128 1131 1099 1114 0 -18.26(-1.61%)
Aug 13, 2009 1131 1139 1107 1132 0 +4.11(+0.36%)
Aug 12, 2009 1117 1144 1104 1128 0 +8.23(+0.74%)
Aug 11, 2009 1137 1144 1108 1119 0 -21.34(-1.87%)
Aug 10, 2009 1126 1146 1116 1141 0 +16.25(+1.44%)
Aug 07, 2009 1120 1148 1111 1125 0 +10.93(+0.98%)
Aug 06, 2009 1148 1168 1105 1114 0 -36.07(-3.14%)
Aug 05, 2009 1162 1169 1136 1150 0 -18.84(-1.61%)
Aug 04, 2009 1133 1174 1127 1169 0 +1.25(+0.11%)
Aug 03, 2009 1162 1176 1139 1167 0 +17.17(+1.49%)
Jul 31, 2009 1136 1163 1126 1150 0 +8.74(+0.77%)
Jul 30, 2009 1124 1160 1113 1141 0 -1.08(-0.09%)
Jul 29, 2009 1122 1150 1112 1142 0 +10.38(+0.92%)
Jul 28, 2009 1122 1147 1110 1132 0 -1.04(-0.09%)
Jul 27, 2009 1137 1149 1115 1133 0 -9.66(-0.85%)
Jul 24, 2009 1116 1145 1104 1143 0 +19.10(+1.70%)
Jul 23, 2009 1090 1129 1087 1124 0 +26.37(+2.40%)
Jul 22, 2009 1092 1111 1079 1097 0 -1.44(-0.13%)
Jul 21, 2009 1109 1120 1076 1099 0 -11.63(-1.05%)
Jul 20, 2009 1110 1125 1094 1110 0 +6.95(+0.63%)
Jul 17, 2009 1104 1113 1084 1103 0 -5.84(-0.53%)
Jul 16, 2009 1075 1117 1066 1109 0 +31.81(+2.95%)
Jul 15, 2009 1069 1088 1056 1077 0 +21.63(+2.05%)
Jul 14, 2009 1056 1069 1041 1056 0 +0.78(+0.07%)
Jul 13, 2009 1041 1065 1020 1055 0 +24.05(+2.33%)
Jul 10, 2009 1033 1050 1019 1031 0 -6.41(-0.62%)
Jul 09, 2009 1034 1056 1022 1037 0 +9.52(+0.93%)
Jul 08, 2009 1034 1049 1012 1028 0 -3.64(-0.35%)
Jul 07, 2009 1057 1068 1022 1032 0 -30.74(-2.89%)
Jul 06, 2009 1062 1078 1035 1062 0 -9.86(-0.92%)
Jul 02, 2009 1099 1107 1059 1072 0 -37.74(-3.40%)
Jul 01, 2009 1113 1125 1091 1110 0 +3.73(+0.34%)
Jun 30, 2009 1126 1133 1087 1106 0 -20.30(-1.80%)
Jun 29, 2009 1103 1143 1090 1126 0 +39.77(+3.66%)
Jun 26, 2009 1086 1113 1056 1087 0 +1.32(+0.12%)
Jun 25, 2009 1076 1095 1034 1085 0 +56.96(+5.54%)
Jun 24, 2009 1015 1043 1008 1028 0 +19.42(+1.92%)
Jun 23, 2009 1017 1030 988.94 1009 0 -5.61(-0.55%)
Jun 22, 2009 1049 1051 1011 1015 0 -39.44(-3.74%)
Jun 19, 2009 1067 1085 1046 1054 0 -3.83(-0.36%)
Jun 18, 2009 1043 1071 1031 1058 0 +15.54(+1.49%)
Jun 17, 2009 1017 1058 1010 1042 0 +27.91(+2.75%)
Jun 16, 2009 1014 1032 995.72 1014 0 +0.57(+0.06%)
Jun 15, 2009 1011 1024 989.70 1014 0 -10.88(-1.06%)
Jun 12, 2009 1005 1029 994.78 1025 0 +13.68(+1.35%)
Jun 11, 2009 995.73 1022 990.31 1011 0 +15.06(+1.51%)
Jun 10, 2009 990.15 1009 974.65 995.99 0 +7.94(+0.80%)
Jun 09, 2009 982.98 998.94 970.76 988.06 0 +7.78(+0.79%)
Jun 08, 2009 969.96 993.48 957.29 980.28 0 +0.35(+0.04%)
Jun 05, 2009 982.14 994.03 967.78 979.93 0 +3.15(+0.32%)
Jun 04, 2009 978.79 991.54 962.49 976.78 0 -0.97(-0.10%)
Jun 03, 2009 985.27 994.01 961.59 977.75 0 -8.73(-0.88%)
Jun 02, 2009 977.36 995.46 966.73 986.47 0 +5.72(+0.58%)
Jun 01, 2009 973.05 995.50 958.98 980.76 0 +11.61(+1.20%)
May 29, 2009 978.53 994.24 940.13 969.15 0 -9.92(-1.01%)
May 28, 2009 985.52 998.73 953.01 979.07 0 +8.68(+0.89%)
May 27, 2009 983.13 994.28 963.93 970.39 0 -13.57(-1.38%)
May 26, 2009 939.25 992.47 935.58 983.96 0 +37.08(+3.92%)
May 25, 2009 949.65 965.18 937.48 946.88 0 +0.00(+0.00%)
May 22, 2009 949.59 965.18 937.41 946.88 0 +1.67(+0.18%)
May 21, 2009 969.69 978.16 923.33 945.20 0 -35.13(-3.58%)
May 20, 2009 994.74 1016 973.01 980.33 0 -14.71(-1.48%)
May 19, 2009 983.94 1015 970.35 995.05 0 +14.83(+1.51%)
May 18, 2009 959.77 990.03 946.45 980.21 0 +32.04(+3.38%)
May 15, 2009 951.37 963.34 932.14 948.18 0 -2.39(-0.25%)
May 14, 2009 935.56 959.75 919.29 950.57 0 +10.93(+1.16%)
May 13, 2009 946.69 960.88 927.97 939.63 0 -24.35(-2.53%)
May 12, 2009 968.30 988.96 941.02 963.98 0 +7.01(+0.73%)
May 11, 2009 954.69 970.43 938.76 956.97 0 -3.79(-0.39%)
May 08, 2009 960.08 971.64 937.34 960.76 0 +10.01(+1.05%)
May 07, 2009 955.20 981.34 932.79 950.75 0 +9.37(+1.00%)
May 06, 2009 942.29 957.08 920.63 941.38 0 +8.81(+0.94%)
May 05, 2009 924.54 939.64 914.14 932.57 0 +5.14(+0.55%)
May 04, 2009 922.94 932.59 890.68 927.43 0 +23.30(+2.58%)
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.