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, 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%)
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.