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 (%)
Aug 31, 2012 952.93 952.93 952.93 0 -1.62(-0.17%)
Aug 30, 2012 947.70 960.10 941.93 954.55 0 +0.63(+0.07%)
Aug 29, 2012 939.64 957.47 935.96 953.92 0 +20.90(+2.24%)
Aug 27, 2012 936.70 941.67 929.11 933.02 0 -2.13(-0.23%)
Aug 24, 2012 930.73 941.03 924.86 935.15 0 +2.53(+0.27%)
Aug 23, 2012 939.12 944.35 926.53 932.62 0 -9.73(-1.03%)
Aug 22, 2012 937.79 948.81 932.72 942.35 0 +6.21(+0.66%)
Aug 21, 2012 940.67 946.38 930.77 936.14 0 -3.46(-0.37%)
Aug 20, 2012 953.36 957.46 932.99 939.59 0 -17.55(-1.83%)
Aug 17, 2012 964.79 969.86 948.07 957.14 0 -11.25(-1.16%)
Aug 16, 2012 961.33 972.45 952.38 968.39 0 +5.35(+0.56%)
Aug 15, 2012 936.48 975.43 932.34 963.04 0 +22.22(+2.36%)
Aug 14, 2012 943.38 947.75 934.11 940.82 0 +1.95(+0.21%)
Aug 13, 2012 936.78 943.57 924.82 938.87 0 +1.03(+0.11%)
Aug 11, 2012 938.12 948.09 929.63 937.84 0 +0.00(+0.00%)
Aug 10, 2012 938.12 948.09 929.63 937.84 0 -5.01(-0.53%)
Aug 09, 2012 947.03 957.82 933.55 942.86 0 +12.99(+1.40%)
Aug 08, 2012 919.72 933.64 910.55 929.86 0 +5.40(+0.58%)
Aug 07, 2012 925.11 935.10 917.70 924.46 0 +1.57(+0.17%)
Aug 06, 2012 940.98 943.06 919.30 922.88 0 -11.49(-1.23%)
Aug 03, 2012 933.95 944.15 924.16 934.37 0 +16.08(+1.75%)
Aug 02, 2012 908.24 928.91 896.63 918.29 0 +5.33(+0.58%)
Aug 01, 2012 932.86 946.65 909.88 912.96 0 -10.55(-1.14%)
Jul 31, 2012 925.88 937.66 914.23 923.51 0 +0.19(+0.02%)
Jul 30, 2012 909.06 933.52 904.12 923.32 0 +2.17(+0.24%)
Jul 27, 2012 920.51 939.55 901.12 921.15 0 -37.02(-3.86%)
Jul 26, 2012 951.61 978.31 930.27 958.16 0 -5.35(-0.56%)
Jul 25, 2012 963.74 973.43 958.88 963.51 0 +1.99(+0.21%)
Jul 24, 2012 974.19 978.23 954.40 961.52 0 -12.51(-1.28%)
Jul 23, 2012 969.25 982.71 947.49 974.03 0 -11.17(-1.13%)
Jul 20, 2012 997.41 1003 981.65 985.19 0 -14.52(-1.45%)
Jul 19, 2012 1002 1012 987.43 999.72 0 +0.91(+0.09%)
Jul 18, 2012 1003 1018 988.18 998.81 0 -6.28(-0.63%)
Jul 17, 2012 1009 1023 997.26 1005 0 +3.37(+0.34%)
Jul 16, 2012 1035 1038 996.06 1002 0 -32.62(-3.15%)
Jul 14, 2012 1027 1053 1027 1034 0 +0.00(+0.00%)
Jul 13, 2012 1027 1053 1027 1034 0 +8.26(+0.81%)
Jul 12, 2012 1026 1032 1008 1026 0 -6.24(-0.60%)
Jul 11, 2012 1038 1047 1017 1032 0 -9.63(-0.92%)
Jul 10, 2012 1062 1072 1037 1042 0 -14.55(-1.38%)
Jul 09, 2012 1049 1061 1036 1056 0 +8.03(+0.77%)
Jul 06, 2012 1059 1065 1041 1048 0 -16.36(-1.54%)
Jul 05, 2012 1069 1076 1056 1065 0 -9.00(-0.84%)
Jul 03, 2012 1074 1074 1074 0 +10.57(+0.99%)
Jul 02, 2012 1069 1075 1053 1063 0 +0.04(+0.00%)
Jun 30, 2012 1027 1067 1019 1063 0 +0.00(+0.00%)
Jun 29, 2012 1027 1067 1019 1063 0 +65.58(+6.57%)
Jun 28, 2012 986.32 1006 977.22 997.64 0 +5.39(+0.54%)
Jun 27, 2012 1004 1009 980.90 992.25 0 -6.61(-0.66%)
Jun 26, 2012 1001 1010 984.77 998.86 0 -1.10(-0.11%)
Jun 25, 2012 1018 1020 991.66 999.96 0 -31.07(-3.01%)
Jun 22, 2012 1018 1037 1011 1031 0 +13.57(+1.33%)
Jun 21, 2012 1060 1067 1014 1017 0 -44.70(-4.21%)
Jun 20, 2012 1103 1105 1048 1062 0 -38.97(-3.54%)
Jun 19, 2012 1100 1120 1090 1101 0 +9.85(+0.90%)
Jun 18, 2012 1055 1102 1052 1091 0 +35.93(+3.40%)
Jun 15, 2012 1046 1060 1034 1055 0 +11.76(+1.13%)
Jun 14, 2012 1026 1047 1022 1044 0 +20.40(+1.99%)
Jun 13, 2012 1028 1040 1018 1023 0 -10.61(-1.03%)
Jun 12, 2012 1010 1037 1003 1034 0 +26.53(+2.63%)
Jun 11, 2012 1028 1035 1005 1007 0 -15.67(-1.53%)
Jun 08, 2012 1013 1026 1002 1023 0 +7.13(+0.70%)
Jun 07, 2012 1025 1031 1010 1016 0 +2.71(+0.27%)
Jun 06, 2012 998.96 1018 997.68 1013 0 +18.97(+1.91%)
Jun 05, 2012 988.76 999.18 984.07 994.13 0 +2.57(+0.26%)
Jun 04, 2012 991.61 1003 985.64 991.56 0 +3.76(+0.38%)
Jun 02, 2012 995.45 1004 976.29 987.79 0 +0.00(+0.00%)
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.