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 (%)
Apr 30, 2014 781.18 795.78 776.36 790.64 0 +13.60(+1.75%)
Apr 29, 2014 771.77 787.82 768.36 777.04 0 +7.83(+1.02%)
Apr 28, 2014 778.24 784.54 754.35 769.22 0 -3.60(-0.47%)
Apr 25, 2014 799.55 802.82 765.14 772.82 0 -35.58(-4.40%)
Apr 24, 2014 824.89 833.75 806.03 808.40 0 -9.71(-1.19%)
Apr 23, 2014 828.33 832.88 816.82 818.11 0 -12.22(-1.47%)
Apr 22, 2014 835.57 841.47 827.08 830.33 0 -6.99(-0.83%)
Apr 21, 2014 838.95 841.77 832.36 837.31 0 -0.36(-0.04%)
Apr 17, 2014 837.67 837.67 837.67 0 -0.47(-0.06%)
Apr 16, 2014 846.47 851.95 827.85 838.14 0 -1.01(-0.12%)
Apr 15, 2014 824.09 841.97 818.26 839.15 0 +17.39(+2.12%)
Apr 14, 2014 812.60 827.77 804.20 821.75 0 +14.27(+1.77%)
Apr 11, 2014 814.99 820.59 803.92 807.48 0 -12.17(-1.48%)
Apr 10, 2014 855.25 857.48 816.54 819.65 0 -37.31(-4.35%)
Apr 09, 2014 840.97 861.92 834.20 856.96 0 +14.42(+1.71%)
Apr 08, 2014 833.59 852.50 821.85 842.54 0 +13.51(+1.63%)
Apr 07, 2014 833.48 843.99 825.75 829.03 0 -8.00(-0.96%)
Apr 04, 2014 868.69 871.76 834.52 837.03 0 -27.50(-3.18%)
Apr 03, 2014 878.47 885.23 862.00 864.53 0 -11.47(-1.31%)
Apr 02, 2014 884.61 886.44 870.51 876.00 0 -5.75(-0.65%)
Apr 01, 2014 871.86 888.25 871.30 881.75 0 +6.33(+0.72%)
Mar 31, 2014 870.78 886.31 866.53 875.42 0 +2.99(+0.34%)
Mar 28, 2014 877.57 891.72 869.15 872.43 0 -6.50(-0.74%)
Mar 27, 2014 878.46 884.44 869.66 878.93 0 -0.61(-0.07%)
Mar 26, 2014 903.01 906.53 878.51 879.53 0 -19.72(-2.19%)
Mar 25, 2014 901.44 913.87 891.63 899.25 0 +5.20(+0.58%)
Mar 24, 2014 921.52 921.66 887.02 894.05 0 -15.71(-1.73%)
Mar 21, 2014 936.74 938.62 908.06 909.76 0 -18.48(-1.99%)
Mar 20, 2014 924.20 930.99 918.20 928.24 0 +0.06(+0.01%)
Mar 19, 2014 935.76 939.74 918.24 928.17 0 -9.22(-0.98%)
Mar 18, 2014 921.28 938.63 919.46 937.39 0 +15.23(+1.65%)
Mar 17, 2014 922.52 936.37 920.18 922.16 0 +2.92(+0.32%)
Mar 14, 2014 917.47 930.43 911.88 919.24 0 +6.13(+0.67%)
Mar 13, 2014 928.88 930.70 903.29 913.12 0 -12.14(-1.31%)
Mar 12, 2014 916.28 930.11 911.90 925.25 0 +2.62(+0.28%)
Mar 11, 2014 934.60 937.66 918.52 922.64 0 -9.33(-1.00%)
Mar 10, 2014 928.87 942.90 921.74 931.97 0 +3.74(+0.40%)
Mar 07, 2014 930.61 940.05 923.12 928.23 0 -2.08(-0.22%)
Mar 06, 2014 939.72 945.22 927.82 930.30 0 -6.76(-0.72%)
Mar 05, 2014 949.20 950.10 933.79 937.06 0 -12.08(-1.27%)
Mar 04, 2014 940.31 954.47 934.52 949.14 0 +19.12(+2.06%)
Mar 03, 2014 929.52 936.70 920.43 930.03 0 -10.51(-1.12%)
Feb 28, 2014 942.65 952.96 930.22 940.53 0 +0.18(+0.02%)
Feb 27, 2014 946.50 955.50 932.52 940.35 0 -5.27(-0.56%)
Feb 26, 2014 942.17 956.42 937.04 945.62 0 +0.86(+0.09%)
Feb 25, 2014 948.84 952.20 939.11 944.75 0 -3.46(-0.37%)
Feb 24, 2014 947.21 957.77 941.39 948.21 0 +6.37(+0.68%)
Feb 21, 2014 923.07 948.45 921.69 941.85 0 +23.56(+2.57%)
Feb 20, 2014 905.58 922.51 897.43 918.29 0 +13.36(+1.48%)
Feb 19, 2014 911.73 921.68 900.93 904.93 0 -11.14(-1.22%)
Feb 18, 2014 914.03 926.25 908.42 916.08 0 +7.64(+0.84%)
Feb 14, 2014 908.44 908.44 908.44 0 +9.50(+1.06%)
Feb 13, 2014 875.82 901.23 872.49 898.93 0 +17.84(+2.03%)
Feb 12, 2014 879.18 885.35 873.17 881.09 0 +4.68(+0.53%)
Feb 11, 2014 857.44 884.70 855.45 876.41 0 +20.11(+2.35%)
Feb 10, 2014 846.02 860.69 838.83 856.30 0 +7.82(+0.92%)
Feb 07, 2014 830.78 853.50 825.29 848.48 0 +24.46(+2.97%)
Feb 06, 2014 818.43 829.63 814.75 824.02 0 +4.96(+0.60%)
Feb 05, 2014 854.11 859.40 797.23 819.06 0 -40.12(-4.67%)
Feb 04, 2014 850.93 864.24 836.49 859.18 0 +11.12(+1.31%)
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.