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 (%)
May 29, 2009 978.53 994.24 940.13 969.15 0 -9.92(-1.01%)
May 28, 2009 985.52 998.73 953.01 979.07 0 +8.68(+0.89%)
May 27, 2009 983.13 994.28 963.93 970.39 0 -13.57(-1.38%)
May 26, 2009 939.25 992.47 935.58 983.96 0 +37.08(+3.92%)
May 25, 2009 949.65 965.18 937.48 946.88 0 +0.00(+0.00%)
May 22, 2009 949.59 965.18 937.41 946.88 0 +1.67(+0.18%)
May 21, 2009 969.69 978.16 923.33 945.20 0 -35.13(-3.58%)
May 20, 2009 994.74 1016 973.01 980.33 0 -14.71(-1.48%)
May 19, 2009 983.94 1015 970.35 995.05 0 +14.83(+1.51%)
May 18, 2009 959.77 990.03 946.45 980.21 0 +32.04(+3.38%)
May 15, 2009 951.37 963.34 932.14 948.18 0 -2.39(-0.25%)
May 14, 2009 935.56 959.75 919.29 950.57 0 +10.93(+1.16%)
May 13, 2009 946.69 960.88 927.97 939.63 0 -24.35(-2.53%)
May 12, 2009 968.30 988.96 941.02 963.98 0 +7.01(+0.73%)
May 11, 2009 954.69 970.43 938.76 956.97 0 -3.79(-0.39%)
May 08, 2009 960.08 971.64 937.34 960.76 0 +10.01(+1.05%)
May 07, 2009 955.20 981.34 932.79 950.75 0 +9.37(+1.00%)
May 06, 2009 942.29 957.08 920.63 941.38 0 +8.81(+0.94%)
May 05, 2009 924.54 939.64 914.14 932.57 0 +5.14(+0.55%)
May 04, 2009 922.94 932.59 890.68 927.43 0 +23.30(+2.58%)
May 01, 2009 922.28 932.37 892.79 904.13 0 -17.09(-1.85%)
Apr 30, 2009 926.52 950.78 896.86 921.22 0 -5.88(-0.63%)
Apr 29, 2009 854.88 937.25 850.00 927.10 0 +69.70(+8.13%)
Apr 28, 2009 849.69 873.59 839.39 857.39 0 +1.96(+0.23%)
Apr 27, 2009 842.72 872.56 838.26 855.43 0 +1.71(+0.20%)
Apr 24, 2009 842.86 865.00 832.81 853.72 0 +9.86(+1.17%)
Apr 23, 2009 847.95 865.73 825.65 843.85 0 -4.85(-0.57%)
Apr 22, 2009 830.54 861.65 821.39 848.71 0 +10.84(+1.29%)
Apr 21, 2009 834.58 852.81 822.60 837.87 0 -1.13(-0.13%)
Apr 20, 2009 837.81 855.56 826.05 839.00 0 -14.17(-1.66%)
Apr 17, 2009 831.65 861.40 820.21 853.17 0 +17.44(+2.09%)
Apr 16, 2009 816.33 842.74 806.60 835.73 0 +27.55(+3.41%)
Apr 15, 2009 804.88 818.67 794.12 808.18 0 +2.99(+0.37%)
Apr 14, 2009 812.74 822.59 798.09 805.19 0 -14.71(-1.79%)
Apr 13, 2009 815.19 827.10 799.60 819.90 0 +4.23(+0.52%)
Apr 10, 2009 778.88 821.10 775.12 815.67 0 +0.00(+0.00%)
Apr 09, 2009 778.88 821.10 775.12 815.67 0 +49.13(+6.41%)
Apr 08, 2009 753.87 772.44 748.77 766.54 0 +13.83(+1.84%)
Apr 07, 2009 762.40 773.01 746.35 752.71 0 -17.20(-2.23%)
Apr 06, 2009 787.19 791.51 758.30 769.91 0 -14.12(-1.80%)
Apr 03, 2009 764.08 791.38 749.02 784.04 0 +13.28(+1.72%)
Apr 02, 2009 754.15 784.84 741.93 770.75 0 +22.37(+2.99%)
Apr 01, 2009 763.91 770.71 733.74 748.38 0 -21.32(-2.77%)
Mar 31, 2009 763.16 788.10 758.86 769.70 0 +10.67(+1.41%)
Mar 30, 2009 757.63 769.09 740.00 759.02 0 -15.07(-1.95%)
Mar 27, 2009 784.69 797.33 765.05 774.09 0 -16.45(-2.08%)
Mar 26, 2009 791.02 811.70 762.63 790.54 0 +3.03(+0.39%)
Mar 25, 2009 772.22 799.19 754.64 787.50 0 +10.03(+1.29%)
Mar 24, 2009 747.90 786.49 737.69 777.47 0 +22.50(+2.98%)
Mar 23, 2009 738.77 756.01 725.69 754.98 0 +19.23(+2.61%)
Mar 20, 2009 753.78 761.07 731.85 735.75 0 -14.05(-1.87%)
Mar 19, 2009 760.20 770.96 741.20 749.79 0 -12.11(-1.59%)
Mar 18, 2009 738.93 770.72 727.20 761.90 0 +20.93(+2.82%)
Mar 17, 2009 721.22 743.71 717.27 740.98 0 +14.55(+2.00%)
Mar 16, 2009 752.58 759.78 721.07 726.42 0 -6.02(-0.82%)
Mar 13, 2009 738.73 746.65 718.51 732.44 0 -4.32(-0.59%)
Mar 12, 2009 708.03 753.36 690.86 736.77 0 +28.77(+4.06%)
Mar 11, 2009 693.38 722.32 671.71 708.00 0 +14.92(+2.15%)
Mar 10, 2009 684.11 704.96 672.00 693.08 0 +22.09(+3.29%)
Mar 09, 2009 645.37 679.50 637.01 670.99 0 +20.29(+3.12%)
Mar 06, 2009 647.71 659.40 630.81 650.70 0 +6.79(+1.05%)
Mar 05, 2009 644.66 661.31 627.97 643.90 0 -2.47(-0.38%)
Mar 04, 2009 642.44 659.35 632.05 646.38 0 +6.31(+0.99%)
Mar 03, 2009 659.00 665.61 628.69 640.07 0 -10.34(-1.59%)
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.