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 29, 2011 1638 1735 1615 1695 0 +86.03(+5.35%)
Apr 28, 2011 1610 1618 1596 1609 0 +0.05(+0.00%)
Apr 27, 2011 1611 1616 1593 1609 0 +3.00(+0.19%)
Apr 26, 2011 1607 1622 1597 1606 0 +0.03(+0.00%)
Apr 25, 2011 1607 1619 1593 1606 0 -8.98(-0.56%)
Apr 21, 2011 1627 1632 1610 1615 0 -7.61(-0.47%)
Apr 20, 2011 1613 1647 1607 1623 0 +30.98(+1.95%)
Apr 19, 2011 1591 1606 1573 1592 0 +3.15(+0.20%)
Apr 18, 2011 1582 1600 1565 1589 0 -16.10(-1.00%)
Apr 15, 2011 1610 1616 1584 1605 0 -1.12(-0.07%)
Apr 14, 2011 1579 1611 1576 1606 0 +18.90(+1.19%)
Apr 13, 2011 1564 1593 1559 1587 0 +26.87(+1.72%)
Apr 12, 2011 1566 1576 1549 1560 0 -11.89(-0.76%)
Apr 11, 2011 1573 1586 1562 1572 0 +1.68(+0.11%)
Apr 08, 2011 1596 1613 1560 1570 0 -16.41(-1.03%)
Apr 07, 2011 1614 1624 1575 1587 0 -54.75(-3.34%)
Apr 06, 2011 1680 1694 1633 1642 0 -27.43(-1.64%)
Apr 05, 2011 1640 1679 1628 1669 0 +18.10(+1.10%)
Apr 04, 2011 1646 1667 1640 1651 0 +10.67(+0.65%)
Apr 01, 2011 1614 1653 1603 1640 0 +37.64(+2.35%)
Mar 31, 2011 1593 1612 1586 1603 0 +11.46(+0.72%)
Mar 30, 2011 1591 1598 1581 1591 0 +4.60(+0.29%)
Mar 29, 2011 1570 1593 1564 1587 0 +13.66(+0.87%)
Mar 28, 2011 1581 1589 1561 1573 0 -7.71(-0.49%)
Mar 25, 2011 1585 1596 1570 1581 0 -1.05(-0.07%)
Mar 24, 2011 1576 1588 1561 1582 0 +12.78(+0.81%)
Mar 23, 2011 1559 1579 1541 1569 0 +3.53(+0.23%)
Mar 22, 2011 1550 1580 1540 1565 0 +12.42(+0.80%)
Mar 21, 2011 1547 1561 1525 1553 0 +37.35(+2.46%)
Mar 18, 2011 1522 1546 1509 1516 0 +6.97(+0.46%)
Mar 17, 2011 1506 1523 1489 1509 0 +19.69(+1.32%)
Mar 16, 2011 1488 1504 1472 1489 0 -5.64(-0.38%)
Mar 15, 2011 1490 1507 1474 1495 0 -29.27(-1.92%)
Mar 14, 2011 1530 1545 1511 1524 0 -5.09(-0.33%)
Mar 11, 2011 1512 1538 1502 1529 0 +12.88(+0.85%)
Mar 10, 2011 1528 1533 1497 1516 0 -27.57(-1.79%)
Mar 09, 2011 1533 1554 1511 1544 0 +7.29(+0.47%)
Mar 08, 2011 1523 1553 1508 1536 0 +14.22(+0.93%)
Mar 07, 2011 1556 1560 1502 1522 0 -26.91(-1.74%)
Mar 04, 2011 1548 1560 1535 1549 0 -2.58(-0.17%)
Mar 03, 2011 1525 1559 1521 1552 0 +36.64(+2.42%)
Mar 02, 2011 1499 1524 1490 1515 0 +16.86(+1.13%)
Mar 01, 2011 1513 1533 1486 1498 0 -9.18(-0.61%)
Feb 28, 2011 1501 1522 1490 1507 0 -3.20(-0.21%)
Feb 25, 2011 1483 1521 1465 1510 0 -0.31(-0.02%)
Feb 24, 2011 1482 1519 1476 1511 0 +27.40(+1.85%)
Feb 23, 2011 1486 1503 1458 1483 0 -15.10(-1.01%)
Feb 22, 2011 1508 1527 1490 1498 0 -26.11(-1.71%)
Feb 18, 2011 1525 1525 1525 0 -17.31(-1.12%)
Feb 17, 2011 1534 1556 1527 1542 0 +1.29(+0.08%)
Feb 16, 2011 1527 1551 1512 1541 0 +6.13(+0.40%)
Feb 15, 2011 1534 1551 1521 1534 0 -1.93(-0.13%)
Feb 14, 2011 1539 1546 1528 1536 0 -4.77(-0.31%)
Feb 11, 2011 1530 1547 1516 1541 0 +7.01(+0.46%)
Feb 10, 2011 1517 1540 1509 1534 0 +8.40(+0.55%)
Feb 09, 2011 1553 1568 1507 1526 0 -30.74(-1.97%)
Feb 08, 2011 1541 1560 1533 1557 0 +14.55(+0.94%)
Feb 07, 2011 1528 1549 1517 1542 0 +13.86(+0.91%)
Feb 04, 2011 1511 1533 1499 1528 0 +14.15(+0.93%)
Feb 03, 2011 1515 1529 1493 1514 0 -5.15(-0.34%)
Feb 02, 2011 1523 1538 1503 1519 0 -13.00(-0.85%)
Feb 01, 2011 1521 1538 1510 1532 0 +16.14(+1.06%)
Jan 31, 2011 1492 1520 1477 1516 0 +29.19(+1.96%)
Jan 28, 2011 1494 1519 1473 1487 0 +0.58(+0.04%)
Jan 27, 2011 1477 1503 1467 1486 0 +15.42(+1.05%)
Jan 26, 2011 1462 1481 1452 1471 0 +10.41(+0.71%)
Jan 25, 2011 1467 1472 1447 1460 0 -13.70(-0.93%)
Jan 24, 2011 1472 1487 1464 1474 0 +4.59(+0.31%)
Jan 21, 2011 1469 1487 1459 1469 0 +5.65(+0.39%)
Jan 20, 2011 1473 1488 1460 1464 0 -11.29(-0.77%)
Jan 19, 2011 1489 1496 1461 1475 0 -16.28(-1.09%)
Jan 18, 2011 1478 1502 1472 1491 0 +6.08(+0.41%)
Jan 14, 2011 1485 1485 1485 0 +16.40(+1.12%)
Jan 13, 2011 1474 1482 1460 1469 0 -6.81(-0.46%)
Jan 12, 2011 1486 1500 1468 1476 0 -1.08(-0.07%)
Jan 11, 2011 1476 1491 1465 1477 0 +9.30(+0.63%)
Jan 10, 2011 1440 1472 1438 1468 0 +13.58(+0.93%)
Jan 07, 2011 1446 1457 1433 1454 0 +13.10(+0.91%)
Jan 06, 2011 1436 1460 1430 1441 0 +8.51(+0.59%)
Jan 05, 2011 1416 1442 1398 1432 0 +8.99(+0.63%)
Jan 04, 2011 1438 1446 1405 1423 0 -16.37(-1.14%)
Jan 03, 2011 1427 1460 1423 1440 0 +17.87(+1.26%)
Dec 31, 2010 1433 1437 1417 1422 0 -11.39(-0.79%)
Dec 30, 2010 1437 1443 1427 1433 0 -5.14(-0.36%)
Dec 29, 2010 1438 1446 1430 1438 0 +1.41(+0.10%)
Dec 28, 2010 1434 1445 1421 1437 0 +2.75(+0.19%)
Dec 27, 2010 1428 1441 1410 1434 0 +4.22(+0.30%)
Dec 23, 2010 1434 1440 1420 1430 0 -3.70(-0.26%)
Dec 22, 2010 1439 1446 1422 1434 0 -4.56(-0.32%)
Dec 21, 2010 1442 1446 1430 1438 0 +0.60(+0.04%)
Dec 20, 2010 1450 1456 1424 1438 0 -9.15(-0.63%)
Dec 17, 2010 1404 1456 1398 1447 0 +44.49(+3.17%)
Dec 16, 2010 1392 1411 1383 1402 0 +18.61(+1.34%)
Dec 15, 2010 1380 1400 1372 1384 0 +2.96(+0.21%)
Dec 14, 2010 1371 1389 1368 1381 0 +11.65(+0.85%)
Dec 10, 2010 1381 1387 1358 1369 0 -7.47(-0.54%)
Dec 09, 2010 1380 1386 1369 1377 0 -0.88(-0.06%)
Dec 08, 2010 1369 1384 1366 1377 0 +10.49(+0.77%)
Dec 07, 2010 1377 1386 1361 1367 0 +4.93(+0.36%)
Dec 06, 2010 1357 1371 1347 1362 0 +1.30(+0.10%)
Dec 03, 2010 1362 1372 1351 1361 0 -4.18(-0.31%)
Dec 02, 2010 1360 1371 1351 1365 0 +3.35(+0.25%)
Dec 01, 2010 1332 1379 1329 1362 0 +43.16(+3.27%)
Nov 30, 2010 1311 1328 1302 1318 0 -7.64(-0.58%)
Nov 29, 2010 1310 1332 1302 1326 0 +7.74(+0.59%)
Nov 26, 2010 1315 1326 1307 1318 0 -6.87(-0.52%)
Nov 24, 2010 1304 1325 1325 1325 0 +30.39(+2.35%)
Nov 23, 2010 1302 1310 1277 1295 0 -15.23(-1.16%)
Nov 22, 2010 1297 1319 1288 1310 0 +8.67(+0.67%)
Nov 19, 2010 1300 1313 1290 1301 0 +1.08(+0.08%)
Nov 18, 2010 1302 1323 1289 1300 0 +6.20(+0.48%)
Nov 17, 2010 1285 1297 1278 1294 0 +5.70(+0.44%)
Nov 16, 2010 1301 1305 1276 1288 0 -19.54(-1.49%)
Nov 15, 2010 1321 1327 1304 1308 0 -8.42(-0.64%)
Nov 12, 2010 1321 1334 1305 1316 0 -10.50(-0.79%)
Nov 11, 2010 1323 1335 1309 1327 0 -7.10(-0.53%)
Nov 10, 2010 1343 1349 1314 1334 0 -10.09(-0.75%)
Nov 09, 2010 1339 1367 1330 1344 0 -1.97(-0.15%)
Nov 08, 2010 1339 1355 1322 1346 0 +1.02(+0.08%)
Nov 05, 2010 1339 1356 1332 1345 0 +10.93(+0.82%)
Nov 04, 2010 1339 1351 1325 1334 0 +4.44(+0.33%)
Nov 03, 2010 1329 1342 1313 1330 0 +0.52(+0.04%)
Nov 02, 2010 1329 1337 1313 1329 0 +4.48(+0.34%)
Nov 01, 2010 1339 1355 1311 1325 0 -14.34(-1.07%)
Oct 29, 2010 1308 1349 1282 1339 0 -5.16(-0.38%)
Oct 28, 2010 1359 1370 1335 1344 0 -15.64(-1.15%)
Oct 27, 2010 1350 1367 1339 1360 0 -12.40(-0.90%)
Oct 25, 2010 1379 1385 1366 1372 0 -2.72(-0.20%)
Oct 22, 2010 1340 1381 1332 1375 0 +35.66(+2.66%)
Oct 21, 2010 1337 1351 1318 1339 0 +4.76(+0.36%)
Oct 20, 2010 1318 1337 1308 1334 0 +19.71(+1.50%)
Oct 19, 2010 1309 1334 1305 1315 0 -13.94(-1.05%)
Oct 18, 2010 1334 1342 1313 1329 0 -21.36(-1.58%)
Oct 15, 2010 1362 1369 1338 1350 0 -4.10(-0.30%)
Oct 14, 2010 1338 1359 1338 1354 0 +7.74(+0.57%)
Oct 13, 2010 1334 1358 1329 1346 0 +14.89(+1.12%)
Oct 12, 2010 1319 1336 1309 1331 0 +99.38(+8.07%)
Oct 11, 2010 1146 1245 1229 1232 0 -7.28(-0.59%)
Oct 08, 2010 1134 1246 1222 1239 0 +13.25(+1.08%)
Oct 07, 2010 1146 1245 1219 1226 0 -11.18(-0.90%)
Oct 06, 2010 1136 1245 1224 1237 0 +4.08(+0.33%)
Oct 05, 2010 1137 1239 1223 1233 0 +11.22(+0.92%)
Oct 04, 2010 1138 1242 1210 1222 0 -3.86(-0.31%)
Oct 01, 2010 1137 1239 1208 1226 0 +7.92(+0.65%)
Sep 30, 2010 1117 1228 1203 1218 0 -174.12(-12.51%)
Sep 29, 2010 1099 1397 1375 1392 0 +3.62(+0.26%)
Sep 28, 2010 1081 1392 1359 1388 0 +16.91(+1.23%)
Sep 27, 2010 1070 1376 1355 1372 0 +7.19(+0.53%)
Sep 24, 2010 1058 1367 1345 1364 0 +20.22(+1.50%)
Sep 23, 2010 1049 1358 1335 1344 0 -5.34(-0.40%)
Sep 22, 2010 1065 1367 1339 1349 0 -11.48(-0.84%)
Sep 21, 2010 1070 1371 1351 1361 0 -3.07(-0.23%)
Sep 20, 2010 1058 1369 1345 1364 0 +17.44(+1.30%)
Sep 17, 2010 1056 1356 1338 1347 0 +1.29(+0.10%)
Sep 15, 2010 1046 1355 1331 1345 0 -0.98(-0.07%)
Sep 14, 2010 1063 1366 1340 1346 0 -12.48(-0.92%)
Sep 13, 2010 1057 1364 1344 1359 0 +14.16(+1.05%)
Sep 10, 2010 1044 1351 1329 1345 0 +9.37(+0.70%)
Sep 09, 2010 1055 1351 1332 1335 0 -3.32(-0.25%)
Sep 08, 2010 1029 1346 1319 1339 0 +18.59(+1.41%)
Sep 07, 2010 1037 1337 1318 1320 0 -9.71(-0.73%)
Sep 03, 2010 1330 1330 1330 0 +9.52(+0.72%)
Sep 02, 2010 1011 1326 1300 1320 0 +14.51(+1.11%)
Sep 01, 2010 994.68 1314 1278 1306 0 +32.44(+2.55%)
Aug 31, 2010 997.06 1292 1271 1273 0 -20.38(-1.58%)
Aug 30, 2010 1019 1322 1293 1294 0 -10.58(-0.81%)
Aug 27, 2010 1011 1311 1282 1304 0 +6.36(+0.49%)
Aug 26, 2010 1015 1312 1291 1298 0 -10.23(-0.78%)
Aug 25, 2010 989.80 1313 1276 1308 0 +21.39(+1.66%)
Aug 24, 2010 1091 1298 1273 1287 0 -7.31(-0.56%)
Aug 23, 2010 1121 1338 1292 1294 0 -15.21(-1.16%)
Aug 20, 2010 1102 1315 1286 1309 0 +13.43(+1.04%)
Aug 19, 2010 1099 1308 1277 1296 0 -3.84(-0.30%)
Aug 18, 2010 1104 1312 1284 1300 0 -1.01(-0.08%)
Aug 17, 2010 1117 1314 1286 1301 0 -4.05(-0.31%)
Aug 16, 2010 1094 1323 1283 1305 0 +7.13(+0.55%)
Aug 13, 2010 1105 1309 1287 1297 0 -5.61(-0.43%)
Aug 12, 2010 1092 1311 1279 1303 0 +1.69(+0.13%)
Aug 11, 2010 1106 1309 1291 1301 0 -13.60(-1.03%)
Aug 10, 2010 1114 1329 1298 1315 0 -4.44(-0.34%)
Aug 09, 2010 1133 1331 1310 1319 0 -4.71(-0.36%)
Aug 06, 2010 1113 1329 1296 1324 0 +6.94(+0.53%)
Aug 05, 2010 1129 1335 1312 1317 0 -23.11(-1.72%)
Aug 04, 2010 1129 1346 1325 1340 0 +8.64(+0.65%)
Aug 03, 2010 1138 1345 1322 1332 0 -6.96(-0.52%)
Aug 02, 2010 1143 1352 1325 1339 0 +14.57(+1.10%)
Jul 30, 2010 1182 1332 1305 1324 0 -2.57(-0.19%)
Jul 29, 2010 1124 1337 1302 1327 0 +19.60(+1.50%)
Jul 28, 2010 1130 1328 1298 1307 0 -17.44(-1.32%)
Jul 27, 2010 1132 1337 1316 1324 0 +3.50(+0.26%)
Jul 26, 2010 1120 1331 1308 1321 0 +7.43(+0.57%)
Jul 23, 2010 1095 1317 1285 1314 0 +17.30(+1.33%)
Jul 22, 2010 1100 1316 1280 1296 0 +17.86(+1.40%)
Jul 21, 2010 1126 1325 1263 1278 0 -46.13(-3.48%)
Jul 20, 2010 1097 1329 1283 1325 0 +20.92(+1.60%)
Jul 19, 2010 1114 1317 1296 1304 0 -2.59(-0.20%)
Jul 16, 2010 1150 1351 1302 1306 0 -43.91(-3.25%)
Jul 15, 2010 1219 1361 1335 1350 0 -4.14(-0.31%)
Jul 14, 2010 1215 1362 1340 1354 0 +5.05(+0.37%)
Jul 13, 2010 1234 1379 1340 1349 0 -1.38(-0.10%)
Jul 12, 2010 1154 1363 1338 1351 0 -3.37(-0.25%)
Jul 09, 2010 1152 1359 1340 1354 0 +65.73(+5.10%)
Jul 08, 2010 1140 1295 1265 1288 0 +23.11(+1.83%)
Jul 07, 2010 1109 1268 1231 1265 0 +21.50(+1.73%)
Jul 06, 2010 1103 1268 1229 1244 0 +14.95(+1.22%)
Jul 02, 2010 1097 1243 1213 1229 0 -1.52(-0.12%)
Jul 01, 2010 1101 1253 1200 1230 0 -7.80(-0.63%)
Jun 30, 2010 1106 1272 1229 1238 0 -4.73(-0.38%)
Jun 29, 2010 1118 1262 1232 1243 0 -22.11(-1.75%)
Jun 25, 2010 1101 1273 1229 1265 0 +29.61(+2.40%)
Jun 24, 2010 1107 1256 1224 1235 0 -12.24(-0.98%)
Jun 23, 2010 1124 1266 1241 1247 0 -8.71(-0.69%)
Jun 22, 2010 1130 1282 1246 1256 0 -6.82(-0.54%)
Jun 21, 2010 1156 1301 1251 1263 0 -18.24(-1.42%)
Jun 18, 2010 1148 1294 1275 1281 0 -5.45(-0.42%)
Jun 17, 2010 1163 1303 1280 1287 0 -8.37(-0.65%)
Jun 16, 2010 1166 1309 1287 1295 0 -11.21(-0.86%)
Jun 15, 2010 1156 1317 1271 1306 0 +15.50(+1.20%)
Jun 14, 2010 1169 1320 1282 1291 0 -2.71(-0.21%)
Jun 11, 2010 1288 1309 1280 1293 0 -5.61(-0.43%)
Jun 10, 2010 1148 1307 1274 1299 0 +33.15(+2.62%)
Jun 09, 2010 1151 1301 1256 1266 0 -20.03(-1.56%)
Jun 08, 2010 1160 1303 1264 1286 0 -2.22(-0.17%)
Jun 07, 2010 1174 1319 1281 1288 0 -23.40(-1.78%)
Jun 04, 2010 1198 1340 1306 1312 0 -46.01(-3.39%)
Jun 03, 2010 1201 1365 1326 1358 0 +17.94(+1.34%)
Jun 02, 2010 1171 1342 1294 1340 0 +37.63(+2.89%)
Jun 01, 2010 1188 1338 1298 1302 0 -28.06(-2.11%)
May 28, 2010 1330 1330 1330 0 -20.53(-1.52%)
May 27, 2010 1194 1355 1322 1351 0 +40.83(+3.12%)
May 26, 2010 1193 1343 1302 1310 0 +3.26(+0.25%)
May 25, 2010 1146 1309 1268 1307 0 -2.16(-0.17%)
May 24, 2010 1186 1333 1300 1309 0 -15.91(-1.20%)
May 21, 2010 1293 1337 1277 1325 0 +14.58(+1.11%)
May 20, 2010 1172 1340 1302 1310 0 -44.54(-3.29%)
May 19, 2010 1217 1372 1338 1355 0 -4.24(-0.31%)
May 18, 2010 1250 1397 1351 1359 0 -16.68(-1.21%)
May 17, 2010 1236 1386 1346 1375 0 +15.16(+1.11%)
May 14, 2010 1244 1383 1348 1360 0 -23.77(-1.72%)
May 13, 2010 1250 1405 1373 1384 0 -4.13(-0.30%)
May 12, 2010 1226 1394 1354 1388 0 +31.17(+2.30%)
May 11, 2010 1366 1379 1336 1357 0 -0.12(-0.01%)
May 10, 2010 1210 1365 1324 1357 0 +44.43(+3.38%)
May 07, 2010 1177 1337 1292 1313 0 -0.86(-0.07%)
May 06, 2010 1206 1366 1235 1314 0 -29.62(-2.21%)
May 05, 2010 1352 1365 1336 1343 0 -20.71(-1.52%)
May 04, 2010 1254 1394 1355 1364 0 -37.85(-2.70%)
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.