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 (%)
Sep 27, 2013 777.11 856.89 775.28 826.10 0 +45.35(+5.81%)
Sep 26, 2013 781.81 789.83 776.08 780.75 0 -0.67(-0.09%)
Sep 25, 2013 781.79 785.95 775.27 781.41 0 +1.00(+0.13%)
Sep 24, 2013 785.24 790.56 776.58 780.42 0 -2.18(-0.28%)
Sep 23, 2013 788.89 792.66 776.64 782.59 0 -9.21(-1.16%)
Sep 20, 2013 792.15 800.06 788.69 791.80 0 -0.11(-0.01%)
Sep 19, 2013 788.09 794.70 780.72 791.91 0 +5.94(+0.76%)
Sep 18, 2013 783.61 788.09 773.20 785.98 0 +2.19(+0.28%)
Sep 17, 2013 787.35 789.32 779.68 783.79 0 -1.99(-0.25%)
Sep 16, 2013 787.34 792.31 781.25 785.79 0 +6.21(+0.80%)
Sep 13, 2013 775.28 781.11 771.12 779.58 0 +6.15(+0.80%)
Sep 12, 2013 772.24 781.61 769.67 773.42 0 -0.53(-0.07%)
Sep 11, 2013 768.87 779.21 767.54 773.95 0 +4.50(+0.58%)
Sep 10, 2013 761.99 773.89 759.28 769.45 0 +11.07(+1.46%)
Sep 09, 2013 748.21 760.63 747.50 758.38 0 +11.40(+1.53%)
Sep 06, 2013 749.60 752.68 732.52 746.98 0 +1.35(+0.18%)
Sep 05, 2013 751.08 755.97 743.50 745.63 0 -8.44(-1.12%)
Sep 04, 2013 748.26 756.53 740.44 754.07 0 +5.44(+0.73%)
Sep 03, 2013 753.55 763.91 744.46 748.62 0 +11.39(+1.55%)
Aug 30, 2013 737.23 737.23 737.23 0 -11.67(-1.56%)
Aug 29, 2013 741.75 760.24 740.29 748.90 0 +4.35(+0.58%)
Aug 28, 2013 751.24 753.01 743.05 744.56 0 -5.19(-0.69%)
Aug 27, 2013 756.93 761.23 747.56 749.75 0 -14.32(-1.87%)
Aug 26, 2013 761.82 771.08 757.78 764.07 0 +2.51(+0.33%)
Aug 23, 2013 762.18 765.43 750.85 761.56 0 -0.18(-0.02%)
Aug 22, 2013 753.52 765.06 751.68 761.74 0 +8.39(+1.11%)
Aug 21, 2013 760.50 765.04 749.99 753.35 0 -7.84(-1.03%)
Aug 20, 2013 761.62 771.42 757.86 761.19 0 +4.13(+0.55%)
Aug 19, 2013 749.73 768.65 747.86 757.06 0 +2.04(+0.27%)
Aug 16, 2013 749.22 760.21 741.10 755.02 0 +3.71(+0.49%)
Aug 15, 2013 770.58 771.96 749.61 751.31 0 -25.24(-3.25%)
Aug 14, 2013 782.15 786.00 775.50 776.55 0 -6.12(-0.78%)
Aug 13, 2013 783.40 787.49 770.49 782.67 0 -1.65(-0.21%)
Aug 12, 2013 776.38 793.04 773.20 784.33 0 +4.86(+0.62%)
Aug 09, 2013 780.57 787.60 772.25 779.47 0 -9.66(-1.22%)
Aug 08, 2013 792.91 795.62 784.81 789.13 0 +1.49(+0.19%)
Aug 07, 2013 795.43 799.80 785.28 787.64 0 -10.10(-1.27%)
Aug 06, 2013 803.75 806.52 794.85 797.74 0 -6.81(-0.85%)
Aug 05, 2013 806.88 810.26 798.64 804.55 0 -3.80(-0.47%)
Aug 02, 2013 806.46 814.04 801.52 808.35 0 +3.29(+0.41%)
Aug 01, 2013 793.19 807.11 788.53 805.06 0 +15.93(+2.02%)
Jul 31, 2013 793.43 801.22 785.41 789.13 0 -1.97(-0.25%)
Jul 30, 2013 780.53 797.18 777.11 791.10 0 +13.38(+1.72%)
Jul 29, 2013 778.16 785.10 771.08 777.73 0 -2.35(-0.30%)
Jul 26, 2013 783.65 795.24 769.38 780.08 0 -13.49(-1.70%)
Jul 25, 2013 786.33 798.41 781.02 793.57 0 +5.65(+0.72%)
Jul 24, 2013 796.13 810.29 786.41 787.92 0 -8.08(-1.01%)
Jul 23, 2013 801.61 807.30 792.99 796.00 0 -8.18(-1.02%)
Jul 22, 2013 796.76 804.95 794.91 804.18 0 +10.52(+1.33%)
Jul 19, 2013 792.68 804.72 784.92 793.66 0 +0.53(+0.07%)
Jul 18, 2013 794.50 800.72 787.85 793.14 0 +2.69(+0.34%)
Jul 17, 2013 791.85 797.43 785.91 790.44 0 +2.75(+0.35%)
Jul 16, 2013 786.49 794.56 780.05 787.69 0 -0.65(-0.08%)
Jul 15, 2013 783.69 794.01 776.97 788.34 0 +3.11(+0.40%)
Jul 12, 2013 776.51 788.28 769.87 785.24 0 +13.61(+1.76%)
Jul 11, 2013 755.70 774.40 755.15 771.63 0 +22.22(+2.97%)
Jul 10, 2013 751.97 756.97 740.70 749.40 0 +10.13(+1.37%)
Jul 09, 2013 758.86 758.27 736.06 739.27 0 -17.68(-2.34%)
Jul 08, 2013 769.23 772.99 754.68 756.96 0 -9.92(-1.29%)
Jul 05, 2013 760.46 767.76 754.49 766.88 0 +18.42(+2.46%)
Jul 03, 2013 748.46 748.46 748.46 0 +0.28(+0.04%)
Jul 02, 2013 753.42 756.48 743.16 748.18 0 -13.48(-1.77%)
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.