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 (%)
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%)
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.