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 (%)
Nov 28, 2008 638.95 656.88 624.32 649.99 0 +3.71(+0.57%)
Nov 27, 2008 615.01 659.51 603.42 646.28 0 +0.00(+0.00%)
Nov 26, 2008 615.01 659.51 603.42 646.28 0 +21.43(+3.43%)
Nov 25, 2008 630.20 639.02 602.27 624.85 0 +5.04(+0.81%)
Nov 24, 2008 588.94 635.60 579.21 619.82 0 +39.50(+6.81%)
Nov 21, 2008 581.81 598.14 542.97 580.31 0 +9.97(+1.75%)
Nov 20, 2008 602.84 613.65 560.91 570.34 0 -38.09(-6.26%)
Nov 19, 2008 643.14 658.54 605.26 608.42 0 -40.99(-6.31%)
Nov 18, 2008 659.29 668.51 629.23 649.41 0 +1.97(+0.30%)
Nov 17, 2008 650.72 670.88 638.75 647.44 0 -6.94(-1.06%)
Nov 14, 2008 688.17 704.35 650.06 654.38 0 -41.64(-5.98%)
Nov 13, 2008 659.20 701.26 626.25 696.03 0 +38.60(+5.87%)
Nov 12, 2008 676.11 693.27 646.96 657.43 0 -30.90(-4.49%)
Nov 11, 2008 681.01 702.05 664.62 688.33 0 +4.39(+0.64%)
Nov 10, 2008 690.76 708.47 675.64 683.94 0 +4.29(+0.63%)
Nov 07, 2008 681.25 702.72 662.84 679.65 0 +5.53(+0.82%)
Nov 06, 2008 683.80 698.33 658.46 674.12 0 -24.21(-3.47%)
Nov 05, 2008 694.74 720.70 680.25 698.33 0 +2.29(+0.33%)
Nov 04, 2008 678.16 701.33 666.67 696.03 0 +25.58(+3.81%)
Nov 03, 2008 671.53 682.40 657.05 670.46 0 -4.11(-0.61%)
Oct 31, 2008 642.66 684.54 634.31 674.56 0 +29.37(+4.55%)
Oct 30, 2008 637.25 663.06 624.90 645.20 0 +14.90(+2.36%)
Oct 29, 2008 646.39 665.72 615.91 630.29 0 -14.06(-2.18%)
Oct 28, 2008 619.64 648.79 602.91 644.35 0 +38.49(+6.35%)
Oct 27, 2008 595.77 629.22 583.02 605.86 0 -2.41(-0.40%)
Oct 24, 2008 593.51 625.45 577.20 608.27 0 -9.52(-1.54%)
Oct 23, 2008 661.50 678.32 594.05 617.79 0 -44.31(-6.69%)
Oct 22, 2008 685.02 694.51 650.21 662.11 0 +2.02(+0.31%)
Oct 21, 2008 663.22 692.43 649.99 660.09 0 -13.44(-1.99%)
Oct 20, 2008 658.65 689.03 641.05 673.52 0 -29.70(-4.22%)
Oct 17, 2008 682.69 751.45 667.52 703.23 0 +8.56(+1.23%)
Oct 16, 2008 674.51 702.71 645.59 694.66 0 +21.08(+3.13%)
Oct 15, 2008 703.41 711.95 669.94 673.58 0 -40.46(-5.67%)
Oct 14, 2008 738.04 761.90 696.06 714.04 0 -13.59(-1.87%)
Oct 13, 2008 703.19 738.00 690.04 727.63 0 +44.18(+6.46%)
Oct 10, 2008 674.11 727.56 628.79 683.46 0 -10.57(-1.52%)
Oct 09, 2008 764.42 781.89 687.05 694.03 0 -61.31(-8.12%)
Oct 08, 2008 750.84 791.83 733.96 755.34 0 -14.63(-1.90%)
Oct 07, 2008 782.78 799.11 756.76 769.97 0 -11.45(-1.46%)
Oct 06, 2008 802.14 813.72 747.07 781.42 0 -27.40(-3.39%)
Oct 03, 2008 851.10 862.09 799.06 808.82 0 -31.23(-3.72%)
Oct 02, 2008 870.31 882.67 832.93 840.05 0 -37.37(-4.26%)
Oct 01, 2008 881.31 894.35 858.36 877.41 0 -9.83(-1.11%)
Sep 30, 2008 888.59 899.07 863.20 887.24 0 -0.78(-0.09%)
Sep 29, 2008 911.31 928.42 856.17 888.02 0 -32.90(-3.57%)
Sep 26, 2008 918.50 937.38 898.38 920.92 0 -6.07(-0.65%)
Sep 25, 2008 920.97 936.36 902.81 926.99 0 +10.27(+1.12%)
Sep 24, 2008 930.31 953.22 903.50 916.72 0 -12.87(-1.38%)
Sep 23, 2008 923.97 951.26 903.79 929.59 0 -0.35(-0.04%)
Sep 22, 2008 956.05 968.46 925.57 929.93 0 -33.48(-3.47%)
Sep 19, 2008 954.52 975.50 922.62 963.41 0 +39.37(+4.26%)
Sep 18, 2008 911.40 946.53 887.82 924.04 0 +31.28(+3.50%)
Sep 17, 2008 891.60 921.15 863.52 892.77 0 -16.83(-1.85%)
Sep 16, 2008 888.26 925.37 859.94 909.60 0 +18.62(+2.09%)
Sep 15, 2008 898.67 918.92 876.65 890.98 0 -31.74(-3.44%)
Sep 12, 2008 921.71 936.56 905.42 922.71 0 -8.73(-0.94%)
Sep 11, 2008 919.96 939.36 905.48 931.45 0 +0.23(+0.03%)
Sep 10, 2008 933.80 949.17 915.52 931.21 0 +9.82(+1.07%)
Sep 09, 2008 929.08 947.29 912.11 921.39 0 -11.08(-1.19%)
Sep 08, 2008 926.03 946.49 914.28 932.47 0 +16.08(+1.76%)
Sep 05, 2008 920.50 932.35 901.15 916.39 0 -12.22(-1.32%)
Sep 04, 2008 936.24 947.66 911.57 928.61 0 -13.69(-1.45%)
Sep 03, 2008 943.51 957.02 924.81 942.30 0 -10.12(-1.06%)
Sep 02, 2008 960.63 977.59 938.38 952.42 0 +5.59(+0.59%)
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.