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 (%)
Jul 29, 2011 1105 1163 1091 1143 0 +52.05(+4.77%)
Jul 28, 2011 1086 1112 1080 1091 0 +10.11(+0.94%)
Jul 27, 2011 1102 1106 1075 1081 0 -27.63(-2.49%)
Jul 26, 2011 1123 1138 1105 1108 0 -16.46(-1.46%)
Jul 25, 2011 1131 1139 1121 1125 0 -14.70(-1.29%)
Jul 22, 2011 1132 1143 1123 1140 0 +14.29(+1.27%)
Jul 21, 2011 1106 1135 1101 1125 0 +24.10(+2.19%)
Jul 20, 2011 1111 1115 1094 1101 0 -13.90(-1.25%)
Jul 19, 2011 1094 1117 1090 1115 0 +30.56(+2.82%)
Jul 18, 2011 1090 1093 1067 1085 0 -10.09(-0.92%)
Jul 15, 2011 1104 1112 1085 1095 0 -4.01(-0.37%)
Jul 14, 2011 1112 1125 1092 1099 0 -11.38(-1.03%)
Jul 13, 2011 1123 1141 1106 1110 0 -6.23(-0.56%)
Jul 12, 2011 1127 1130 1111 1116 0 -10.98(-0.97%)
Jul 11, 2011 1137 1149 1118 1127 0 -20.61(-1.80%)
Jul 08, 2011 1141 1157 1134 1148 0 -85.28(-6.92%)
Jul 07, 2011 1225 1236 1215 1233 0 +14.22(+1.17%)
Jul 06, 2011 1207 1233 1204 1219 0 +11.44(+0.95%)
Jul 05, 2011 1197 1210 1191 1207 0 +9.31(+0.78%)
Jul 01, 2011 1198 1198 1198 0 +20.05(+1.70%)
Jun 30, 2011 1166 1186 1161 1178 0 +14.62(+1.26%)
Jun 29, 2011 1165 1173 1158 1163 0 +2.02(+0.17%)
Jun 28, 2011 1142 1167 1135 1161 0 -220.43(-15.95%)
Jun 27, 2011 1368 1392 1338 1382 0 -197.46(-12.50%)
Jun 24, 2011 1589 1597 1569 1579 0 -10.87(-0.68%)
Jun 23, 2011 1588 1599 1561 1590 0 -12.35(-0.77%)
Jun 22, 2011 1611 1625 1599 1603 0 -11.36(-0.70%)
Jun 21, 2011 1586 1618 1580 1614 0 +33.44(+2.12%)
Jun 20, 2011 1583 1588 1564 1580 0 +6.63(+0.42%)
Jun 17, 2011 1587 1598 1567 1574 0 +3.30(+0.21%)
Jun 16, 2011 1577 1599 1552 1571 0 -5.96(-0.38%)
Jun 15, 2011 1573 1597 1562 1577 0 -12.23(-0.77%)
Jun 14, 2011 1570 1595 1564 1589 0 +30.56(+1.96%)
Jun 13, 2011 1572 1584 1548 1558 0 -15.99(-1.02%)
Jun 10, 2011 1600 1609 1570 1574 0 -29.26(-1.82%)
Jun 09, 2011 1600 1616 1591 1603 0 +0.93(+0.06%)
Jun 08, 2011 1598 1614 1586 1602 0 +3.98(+0.25%)
Jun 07, 2011 1604 1624 1592 1599 0 -4.89(-0.30%)
Jun 06, 2011 1604 1620 1583 1603 0 -2.92(-0.18%)
Jun 03, 2011 1621 1632 1602 1606 0 -40.38(-2.45%)
May 24, 2011 1668 1678 1636 1647 0 -21.18(-1.27%)
May 23, 2011 1671 1680 1656 1668 0 -25.23(-1.49%)
May 20, 2011 1705 1711 1679 1693 0 -14.25(-0.83%)
May 19, 2011 1701 1734 1685 1707 0 +7.16(+0.42%)
May 18, 2011 1635 1703 1626 1700 0 +66.82(+4.09%)
May 17, 2011 1640 1653 1618 1633 0 -13.94(-0.85%)
May 16, 2011 1659 1667 1640 1647 0 -18.76(-1.13%)
May 13, 2011 1676 1690 1661 1666 0 -11.96(-0.71%)
May 12, 2011 1675 1687 1659 1678 0 -4.33(-0.26%)
May 11, 2011 1679 1691 1668 1682 0 -0.66(-0.04%)
May 10, 2011 1686 1697 1668 1683 0 +6.88(+0.41%)
May 09, 2011 1664 1685 1655 1676 0 +10.07(+0.60%)
May 06, 2011 1669 1689 1647 1666 0 -4.66(-0.28%)
May 05, 2011 1681 1693 1658 1671 0 -16.32(-0.97%)
May 04, 2011 1696 1707 1679 1687 0 -10.72(-0.63%)
May 03, 2011 1706 1717 1676 1698 0 -11.50(-0.67%)
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.