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 (%)
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%)
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.