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 (%)
Aug 31, 2011 1155 1167 1127 1136 0 -11.90(-1.04%)
Aug 30, 2011 1129 1157 1115 1148 0 +15.60(+1.38%)
Aug 29, 2011 1119 1137 1109 1132 0 +23.87(+2.15%)
Aug 26, 2011 1051 1112 1030 1108 0 +49.61(+4.69%)
Aug 25, 2011 1081 1087 1047 1059 0 -15.21(-1.42%)
Aug 24, 2011 1046 1082 1039 1074 0 +28.39(+2.72%)
Aug 23, 2011 972.73 1047 970.25 1046 0 +80.66(+8.36%)
Aug 22, 2011 974.38 988.42 949.00 964.88 0 +9.84(+1.03%)
Aug 19, 2011 937.71 994.91 936.38 955.04 0 +2.05(+0.21%)
Aug 18, 2011 969.80 977.51 935.29 952.99 0 -48.24(-4.82%)
Aug 17, 2011 1015 1032 994.18 1001 0 -11.27(-1.11%)
Aug 16, 2011 1017 1021 993.88 1012 0 -13.26(-1.29%)
Aug 15, 2011 1004 1030 999.84 1026 0 +26.59(+2.66%)
Aug 12, 2011 1003 1013 978.79 999.17 0 +2.52(+0.25%)
Aug 11, 2011 940.30 1016 931.30 996.65 0 +53.59(+5.68%)
Aug 10, 2011 982.36 988.60 940.03 943.06 0 -55.56(-5.56%)
Aug 09, 2011 969.22 1013 925.08 998.63 0 +50.42(+5.32%)
Aug 08, 2011 1008 1026 946.97 948.21 0 -88.64(-8.55%)
Aug 05, 2011 1072 1077 1012 1037 0 -25.00(-2.35%)
Aug 04, 2011 1106 1115 1059 1062 0 -59.17(-5.28%)
Aug 03, 2011 1130 1151 1078 1121 0 +23.06(+2.10%)
Aug 02, 2011 1127 1156 1093 1098 0 -36.17(-3.19%)
Aug 01, 2011 1154 1161 1119 1134 0 -8.82(-0.77%)
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%)
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.