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, 2012 1055 1094 1046 1087 0 +40.86(+3.91%)
Apr 27, 2012 1034 1073 997.27 1046 0 -29.07(-2.70%)
Apr 26, 2012 1060 1087 1051 1075 0 +10.83(+1.02%)
Apr 25, 2012 1061 1074 1058 1064 0 +9.74(+0.92%)
Apr 24, 2012 1071 1077 1050 1055 0 -15.44(-1.44%)
Apr 23, 2012 1081 1082 1057 1070 0 -20.90(-1.92%)
Apr 20, 2012 1095 1109 1086 1091 0 +4.45(+0.41%)
Apr 19, 2012 1091 1102 1075 1086 0 -6.67(-0.61%)
Apr 18, 2012 1086 1097 1079 1093 0 +3.17(+0.29%)
Apr 17, 2012 1079 1100 1077 1090 0 +16.08(+1.50%)
Apr 16, 2012 1080 1085 1060 1074 0 -0.77(-0.07%)
Apr 13, 2012 1077 1086 1068 1075 0 -7.76(-0.72%)
Apr 12, 2012 1084 1091 1076 1082 0 +0.73(+0.07%)
Apr 11, 2012 1077 1087 1073 1082 0 +15.20(+1.43%)
Apr 10, 2012 1089 1096 1063 1066 0 -25.35(-2.32%)
Apr 09, 2012 1093 1101 1083 1092 0 -18.95(-1.71%)
Apr 05, 2012 1102 1118 1096 1111 0 -1.06(-0.10%)
Apr 04, 2012 1122 1128 1102 1112 0 -18.38(-1.63%)
Apr 03, 2012 1132 1144 1122 1130 0 -6.85(-0.60%)
Apr 02, 2012 1128 1143 1122 1137 0 +7.92(+0.70%)
Mar 30, 2012 1138 1141 1122 1129 0 -2.84(-0.25%)
Mar 29, 2012 1125 1137 1112 1132 0 -1.44(-0.13%)
Mar 28, 2012 1139 1145 1123 1133 0 -5.66(-0.50%)
Mar 27, 2012 1165 1168 1137 1139 0 -24.85(-2.14%)
Mar 26, 2012 1153 1172 1147 1164 0 +18.30(+1.60%)
Mar 23, 2012 1147 1153 1128 1146 0 +3.86(+0.34%)
Mar 22, 2012 1135 1148 1127 1142 0 -0.11(-0.01%)
Mar 21, 2012 1142 1151 1133 1142 0 -3.66(-0.32%)
Mar 20, 2012 1148 1153 1141 1146 0 -9.15(-0.79%)
Mar 19, 2012 1151 1161 1139 1155 0 -0.31(-0.03%)
Mar 16, 2012 1169 1171 1147 1155 0 -9.02(-0.77%)
Mar 15, 2012 1151 1167 1142 1164 0 +14.47(+1.26%)
Mar 14, 2012 1166 1174 1142 1150 0 -13.14(-1.13%)
Mar 13, 2012 1151 1164 1147 1163 0 +17.61(+1.54%)
Mar 12, 2012 1168 1170 1142 1145 0 -15.37(-1.32%)
Mar 09, 2012 1155 1176 1147 1160 0 +6.41(+0.56%)
Mar 08, 2012 1157 1166 1148 1154 0 +3.21(+0.28%)
Mar 07, 2012 1134 1156 1130 1151 0 +18.57(+1.64%)
Mar 06, 2012 1143 1151 1127 1132 0 -21.87(-1.89%)
Mar 05, 2012 1148 1159 1142 1154 0 +3.57(+0.31%)
Mar 02, 2012 1141 1159 1135 1151 0 +9.95(+0.87%)
Mar 01, 2012 1142 1151 1131 1141 0 +1.45(+0.13%)
Feb 29, 2012 1152 1159 1137 1139 0 -14.66(-1.27%)
Feb 28, 2012 1151 1164 1143 1154 0 +5.58(+0.49%)
Feb 27, 2012 1138 1162 1134 1148 0 +3.28(+0.29%)
Feb 24, 2012 1138 1152 1129 1145 0 +6.74(+0.59%)
Feb 23, 2012 1127 1146 1121 1138 0 +17.19(+1.53%)
Feb 22, 2012 1123 1137 1108 1121 0 -3.63(-0.32%)
Feb 21, 2012 1117 1138 1109 1125 0 +10.04(+0.90%)
Feb 17, 2012 1115 1115 1115 0 -34.90(-3.04%)
Feb 16, 2012 1127 1155 1123 1149 0 +23.24(+2.06%)
Feb 15, 2012 1132 1137 1119 1126 0 -3.20(-0.28%)
Feb 14, 2012 1113 1132 1106 1129 0 +19.40(+1.75%)
Feb 13, 2012 1104 1118 1098 1110 0 +14.41(+1.32%)
Feb 10, 2012 1097 1101 1082 1096 0 -8.67(-0.79%)
Feb 09, 2012 1128 1131 1101 1104 0 -22.64(-2.01%)
Feb 08, 2012 1088 1140 1083 1127 0 +94.72(+9.18%)
Feb 07, 2012 1030 1040 1021 1032 0 -0.19(-0.02%)
Feb 06, 2012 1033 1046 1023 1032 0 -1.31(-0.13%)
Feb 03, 2012 1022 1044 1019 1034 0 +20.32(+2.01%)
Feb 02, 2012 1005 1017 998.82 1013 0 +7.26(+0.72%)
Feb 01, 2012 993.13 1011 986.85 1006 0 +18.33(+1.86%)
Jan 31, 2012 988.22 993.53 976.83 987.82 0 +6.85(+0.70%)
Jan 30, 2012 969.51 986.57 964.46 980.97 0 +3.96(+0.40%)
Jan 27, 2012 965.00 983.10 960.73 977.02 0 +9.46(+0.98%)
Jan 26, 2012 979.73 985.34 949.81 967.56 0 -8.53(-0.87%)
Jan 25, 2012 969.14 982.99 958.51 976.09 0 +6.53(+0.67%)
Jan 24, 2012 966.23 978.01 958.02 969.57 0 +1.11(+0.11%)
Jan 23, 2012 985.09 994.88 960.18 968.46 0 -17.12(-1.74%)
Jan 20, 2012 988.03 1008 977.75 985.58 0 -2.94(-0.30%)
Jan 19, 2012 977.26 991.46 974.67 988.52 0 +13.27(+1.36%)
Jan 18, 2012 966.86 977.49 960.41 975.25 0 +8.49(+0.88%)
Jan 17, 2012 975.08 984.69 958.74 966.76 0 -0.69(-0.07%)
Jan 13, 2012 967.45 967.45 967.45 0 -12.75(-1.30%)
Jan 12, 2012 997.03 1001 973.42 980.20 0 -13.55(-1.36%)
Jan 11, 2012 980.36 998.78 971.81 993.75 0 +8.43(+0.86%)
Jan 10, 2012 989.34 998.33 971.86 985.32 0 +2.63(+0.27%)
Jan 09, 2012 989.57 995.25 972.49 982.69 0 -0.87(-0.09%)
Jan 06, 2012 980.22 988.82 969.75 983.56 0 +10.49(+1.08%)
Jan 05, 2012 963.02 979.37 952.24 973.07 0 +10.28(+1.07%)
Jan 04, 2012 976.34 978.73 960.34 962.79 0 -7.28(-0.75%)
Dec 30, 2011 970.15 979.43 963.98 970.07 0 -1.84(-0.19%)
Dec 29, 2011 964.52 976.91 961.57 971.91 0 +8.37(+0.87%)
Dec 28, 2011 978.48 979.42 957.95 963.54 0 -16.62(-1.70%)
Dec 27, 2011 959.32 982.36 952.88 980.16 0 +20.18(+2.10%)
Dec 23, 2011 959.98 959.98 959.98 0 +22.90(+2.44%)
Dec 21, 2011 944.56 948.81 918.39 937.08 0 -10.24(-1.08%)
Dec 20, 2011 929.90 949.68 925.45 947.32 0 +35.96(+3.95%)
Dec 19, 2011 903.38 919.39 895.59 911.36 0 +10.08(+1.12%)
Dec 16, 2011 894.89 913.97 891.17 901.28 0 +10.34(+1.16%)
Dec 15, 2011 910.04 917.32 883.08 890.94 0 -11.44(-1.27%)
Dec 14, 2011 915.94 919.91 894.65 902.38 0 -16.20(-1.76%)
Dec 13, 2011 941.56 954.23 913.87 918.58 0 -18.99(-2.03%)
Dec 12, 2011 951.72 955.66 931.87 937.58 0 -25.78(-2.68%)
Dec 09, 2011 940.89 966.63 936.99 963.36 0 +25.94(+2.77%)
Dec 08, 2011 955.39 958.68 935.61 937.41 0 -23.14(-2.41%)
Dec 07, 2011 971.14 973.71 950.28 960.55 0 -14.02(-1.44%)
Dec 06, 2011 986.96 989.71 969.67 974.57 0 -10.57(-1.07%)
Dec 05, 2011 979.53 993.37 971.77 985.14 0 +20.47(+2.12%)
Dec 02, 2011 990.93 994.67 963.07 964.67 0 -20.60(-2.09%)
Dec 01, 2011 972.48 989.33 966.09 985.27 0 +13.81(+1.42%)
Nov 30, 2011 954.65 975.06 951.99 971.46 0 +39.13(+4.20%)
Nov 29, 2011 944.12 949.76 929.10 932.33 0 -11.12(-1.18%)
Nov 28, 2011 937.27 953.70 931.25 943.45 0 +31.69(+3.48%)
Nov 25, 2011 914.38 927.66 908.33 911.76 0 -10.01(-1.09%)
Nov 23, 2011 921.78 921.78 921.78 0 -5.03(-0.54%)
Nov 22, 2011 926.21 936.70 916.13 926.80 0 +0.57(+0.06%)
Nov 21, 2011 926.53 935.21 915.56 926.23 0 -13.14(-1.40%)
Nov 18, 2011 972.89 975.77 933.51 939.37 0 -33.65(-3.46%)
Nov 17, 2011 1001 1005 965.09 973.02 0 -30.07(-3.00%)
Nov 16, 2011 1023 1030 1001 1003 0 -29.68(-2.87%)
Nov 15, 2011 1030 1040 1020 1033 0 +1.88(+0.18%)
Nov 14, 2011 1041 1050 1026 1031 0 -13.70(-1.31%)
Nov 11, 2011 1036 1062 1033 1045 0 +12.60(+1.22%)
Nov 10, 2011 1036 1047 1019 1032 0 +6.13(+0.60%)
Nov 09, 2011 1034 1040 1015 1026 0 -27.50(-2.61%)
Nov 08, 2011 1038 1062 1026 1053 0 +22.41(+2.17%)
Nov 07, 2011 1037 1048 1010 1031 0 -9.75(-0.94%)
Nov 04, 2011 1031 1049 1014 1041 0 +17.98(+1.76%)
Nov 03, 2011 1005 1027 994.06 1023 0 +24.06(+2.41%)
Nov 02, 2011 998.86 1009 984.54 998.66 0 +13.16(+1.34%)
Nov 01, 2011 987.83 1002 965.44 985.50 0 -26.48(-2.62%)
Oct 31, 2011 1020 1034 1002 1012 0 -60.95(-5.68%)
Oct 28, 2011 1072 1094 999.89 1073 0 -3.36(-0.31%)
Oct 27, 2011 1103 1114 1032 1076 0 -66.48(-5.82%)
Oct 26, 2011 1170 1179 1131 1143 0 -17.32(-1.49%)
Oct 25, 2011 1183 1191 1158 1160 0 -29.27(-2.46%)
Oct 24, 2011 1163 1197 1160 1189 0 +30.29(+2.61%)
Oct 21, 2011 1150 1165 1140 1159 0 +23.65(+2.08%)
Oct 20, 2011 1130 1145 1117 1135 0 +6.13(+0.54%)
Oct 19, 2011 1139 1165 1126 1129 0 -10.60(-0.93%)
Oct 18, 2011 1132 1149 1121 1140 0 +7.67(+0.68%)
Oct 17, 2011 1181 1188 1127 1132 0 -58.69(-4.93%)
Oct 14, 2011 1187 1198 1168 1191 0 +9.89(+0.84%)
Oct 13, 2011 1157 1188 1155 1181 0 +19.70(+1.70%)
Oct 12, 2011 1195 1199 1158 1161 0 -19.47(-1.65%)
Oct 11, 2011 1160 1193 1149 1181 0 +16.49(+1.42%)
Oct 10, 2011 1138 1171 1126 1164 0 +45.22(+4.04%)
Oct 07, 2011 1136 1148 1102 1119 0 -13.93(-1.23%)
Oct 06, 2011 1122 1150 1115 1133 0 -7.36(-0.65%)
Oct 05, 2011 1106 1148 1095 1140 0 +41.30(+3.76%)
Oct 04, 2011 1093 1123 1058 1099 0 -9.57(-0.86%)
Oct 03, 2011 1156 1171 1104 1109 0 -57.87(-4.96%)
Sep 30, 2011 1184 1199 1164 1167 0 -33.31(-2.78%)
Sep 29, 2011 1218 1230 1165 1200 0 +2.33(+0.19%)
Sep 28, 2011 1240 1244 1194 1197 0 -41.17(-3.32%)
Sep 27, 2011 1235 1263 1213 1239 0 +29.06(+2.40%)
Sep 26, 2011 1190 1214 1165 1210 0 +33.93(+2.89%)
Sep 23, 2011 1158 1196 1145 1176 0 +11.70(+1.01%)
Sep 22, 2011 1144 1180 1132 1164 0 -13.65(-1.16%)
Sep 21, 2011 1199 1215 1177 1178 0 -22.07(-1.84%)
Sep 20, 2011 1172 1220 1160 1200 0 +31.85(+2.73%)
Sep 19, 2011 1160 1179 1151 1168 0 -7.61(-0.65%)
Sep 16, 2011 1169 1185 1152 1175 0 +8.73(+0.75%)
Sep 15, 2011 1183 1186 1148 1167 0 -6.38(-0.54%)
Sep 14, 2011 1147 1191 1126 1173 0 +33.42(+2.93%)
Sep 13, 2011 1111 1148 1100 1140 0 +34.15(+3.09%)
Sep 12, 2011 1076 1107 1070 1106 0 +14.00(+1.28%)
Sep 09, 2011 1126 1129 1080 1092 0 -44.03(-3.88%)
Sep 08, 2011 1129 1158 1114 1136 0 +0.74(+0.07%)
Sep 07, 2011 1115 1136 1103 1135 0 +36.82(+3.35%)
Sep 06, 2011 1064 1103 1047 1098 0 +2.52(+0.23%)
Sep 02, 2011 1095 1095 1095 0 -25.33(-2.26%)
Sep 01, 2011 1139 1152 1112 1121 0 -15.09(-1.33%)
Aug 31, 2011 1155 1167 1127 1136 0 -11.90(-1.04%)
Aug 30, 2011 1129 1157 1115 1148 0 +15.60(+1.38%)
Aug 29, 2011 1119 1137 1109 1132 0 +23.87(+2.15%)
Aug 26, 2011 1051 1112 1030 1108 0 +49.61(+4.69%)
Aug 25, 2011 1081 1087 1047 1059 0 -15.21(-1.42%)
Aug 24, 2011 1046 1082 1039 1074 0 +28.39(+2.72%)
Aug 23, 2011 972.73 1047 970.25 1046 0 +80.66(+8.36%)
Aug 22, 2011 974.38 988.42 949.00 964.88 0 +9.84(+1.03%)
Aug 19, 2011 937.71 994.91 936.38 955.04 0 +2.05(+0.21%)
Aug 18, 2011 969.80 977.51 935.29 952.99 0 -48.24(-4.82%)
Aug 17, 2011 1015 1032 994.18 1001 0 -11.27(-1.11%)
Aug 16, 2011 1017 1021 993.88 1012 0 -13.26(-1.29%)
Aug 15, 2011 1004 1030 999.84 1026 0 +26.59(+2.66%)
Aug 12, 2011 1003 1013 978.79 999.17 0 +2.52(+0.25%)
Aug 11, 2011 940.30 1016 931.30 996.65 0 +53.59(+5.68%)
Aug 10, 2011 982.36 988.60 940.03 943.06 0 -55.56(-5.56%)
Aug 09, 2011 969.22 1013 925.08 998.63 0 +50.42(+5.32%)
Aug 08, 2011 1008 1026 946.97 948.21 0 -88.64(-8.55%)
Aug 05, 2011 1072 1077 1012 1037 0 -25.00(-2.35%)
Aug 04, 2011 1106 1115 1059 1062 0 -59.17(-5.28%)
Aug 03, 2011 1130 1151 1078 1121 0 +23.06(+2.10%)
Aug 02, 2011 1127 1156 1093 1098 0 -36.17(-3.19%)
Aug 01, 2011 1154 1161 1119 1134 0 -8.82(-0.77%)
Jul 29, 2011 1105 1163 1091 1143 0 +52.05(+4.77%)
Jul 28, 2011 1086 1112 1080 1091 0 +10.11(+0.94%)
Jul 27, 2011 1102 1106 1075 1081 0 -27.63(-2.49%)
Jul 26, 2011 1123 1138 1105 1108 0 -16.46(-1.46%)
Jul 25, 2011 1131 1139 1121 1125 0 -14.70(-1.29%)
Jul 22, 2011 1132 1143 1123 1140 0 +14.29(+1.27%)
Jul 21, 2011 1106 1135 1101 1125 0 +24.10(+2.19%)
Jul 20, 2011 1111 1115 1094 1101 0 -13.90(-1.25%)
Jul 19, 2011 1094 1117 1090 1115 0 +30.56(+2.82%)
Jul 18, 2011 1090 1093 1067 1085 0 -10.09(-0.92%)
Jul 15, 2011 1104 1112 1085 1095 0 -4.01(-0.37%)
Jul 14, 2011 1112 1125 1092 1099 0 -11.38(-1.03%)
Jul 13, 2011 1123 1141 1106 1110 0 -6.23(-0.56%)
Jul 12, 2011 1127 1130 1111 1116 0 -10.98(-0.97%)
Jul 11, 2011 1137 1149 1118 1127 0 -20.61(-1.80%)
Jul 08, 2011 1141 1157 1134 1148 0 -85.28(-6.92%)
Jul 07, 2011 1225 1236 1215 1233 0 +14.22(+1.17%)
Jul 06, 2011 1207 1233 1204 1219 0 +11.44(+0.95%)
Jul 05, 2011 1197 1210 1191 1207 0 +9.31(+0.78%)
Jul 01, 2011 1198 1198 1198 0 +20.05(+1.70%)
Jun 30, 2011 1166 1186 1161 1178 0 +14.62(+1.26%)
Jun 29, 2011 1165 1173 1158 1163 0 +2.02(+0.17%)
Jun 28, 2011 1142 1167 1135 1161 0 -220.43(-15.95%)
Jun 27, 2011 1368 1392 1338 1382 0 -197.46(-12.50%)
Jun 24, 2011 1589 1597 1569 1579 0 -10.87(-0.68%)
Jun 23, 2011 1588 1599 1561 1590 0 -12.35(-0.77%)
Jun 22, 2011 1611 1625 1599 1603 0 -11.36(-0.70%)
Jun 21, 2011 1586 1618 1580 1614 0 +33.44(+2.12%)
Jun 20, 2011 1583 1588 1564 1580 0 +6.63(+0.42%)
Jun 17, 2011 1587 1598 1567 1574 0 +3.30(+0.21%)
Jun 16, 2011 1577 1599 1552 1571 0 -5.96(-0.38%)
Jun 15, 2011 1573 1597 1562 1577 0 -12.23(-0.77%)
Jun 14, 2011 1570 1595 1564 1589 0 +30.56(+1.96%)
Jun 13, 2011 1572 1584 1548 1558 0 -15.99(-1.02%)
Jun 10, 2011 1600 1609 1570 1574 0 -29.26(-1.82%)
Jun 09, 2011 1600 1616 1591 1603 0 +0.93(+0.06%)
Jun 08, 2011 1598 1614 1586 1602 0 +3.98(+0.25%)
Jun 07, 2011 1604 1624 1592 1599 0 -4.89(-0.30%)
Jun 06, 2011 1604 1620 1583 1603 0 -2.92(-0.18%)
Jun 03, 2011 1621 1632 1602 1606 0 -40.38(-2.45%)
May 24, 2011 1668 1678 1636 1647 0 -21.18(-1.27%)
May 23, 2011 1671 1680 1656 1668 0 -25.23(-1.49%)
May 20, 2011 1705 1711 1679 1693 0 -14.25(-0.83%)
May 19, 2011 1701 1734 1685 1707 0 +7.16(+0.42%)
May 18, 2011 1635 1703 1626 1700 0 +66.82(+4.09%)
May 17, 2011 1640 1653 1618 1633 0 -13.94(-0.85%)
May 16, 2011 1659 1667 1640 1647 0 -18.76(-1.13%)
May 13, 2011 1676 1690 1661 1666 0 -11.96(-0.71%)
May 12, 2011 1675 1687 1659 1678 0 -4.33(-0.26%)
May 11, 2011 1679 1691 1668 1682 0 -0.66(-0.04%)
May 10, 2011 1686 1697 1668 1683 0 +6.88(+0.41%)
May 09, 2011 1664 1685 1655 1676 0 +10.07(+0.60%)
May 06, 2011 1669 1689 1647 1666 0 -4.66(-0.28%)
May 05, 2011 1681 1693 1658 1671 0 -16.32(-0.97%)
May 04, 2011 1696 1707 1679 1687 0 -10.72(-0.63%)
May 03, 2011 1706 1717 1676 1698 0 -11.50(-0.67%)
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.