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 (%)
Jan 31, 2014 852.36 873.59 848.15 870.99 0 +6.19(+0.72%)
Jan 30, 2014 841.27 869.40 836.72 864.79 0 +29.60(+3.54%)
Jan 29, 2014 841.16 855.00 832.23 835.20 0 -14.04(-1.65%)
Jan 28, 2014 836.42 851.80 834.85 849.24 0 +10.79(+1.29%)
Jan 27, 2014 848.55 851.00 828.69 838.45 0 -8.75(-1.03%)
Jan 24, 2014 870.03 871.73 845.97 847.20 0 -28.70(-3.28%)
Jan 23, 2014 872.86 886.47 859.53 875.91 0 -2.31(-0.26%)
Jan 22, 2014 876.55 885.52 869.53 878.22 0 +13.79(+1.60%)
Jan 21, 2014 865.94 870.97 856.09 864.42 0 +4.74(+0.55%)
Jan 17, 2014 859.68 859.68 859.68 0 +3.32(+0.39%)
Jan 16, 2014 853.82 860.74 849.20 856.36 0 +0.18(+0.02%)
Jan 15, 2014 841.22 861.29 839.04 856.18 0 +14.95(+1.78%)
Jan 14, 2014 826.58 847.48 821.86 841.23 0 +17.84(+2.17%)
Jan 13, 2014 837.43 848.66 820.07 823.39 0 -22.85(-2.70%)
Jan 10, 2014 845.35 850.50 830.68 846.24 0 +5.25(+0.62%)
Jan 09, 2014 836.92 848.17 834.19 840.99 0 +6.97(+0.84%)
Jan 08, 2014 843.05 846.03 829.66 834.02 0 -11.96(-1.41%)
Jan 07, 2014 834.48 848.50 831.08 845.99 0 +17.67(+2.13%)
Jan 06, 2014 836.18 842.39 825.59 828.31 0 -11.94(-1.42%)
Jan 03, 2014 843.69 849.42 836.32 840.25 0 -3.28(-0.39%)
Jan 02, 2014 848.72 852.08 837.76 843.54 0 -9.01(-1.06%)
Dec 31, 2013 852.55 852.55 852.55 0 +0.03(+0.00%)
Dec 30, 2013 849.22 854.18 844.18 852.51 0 +3.20(+0.38%)
Dec 27, 2013 851.64 853.64 842.96 849.31 0 -0.58(-0.07%)
Dec 26, 2013 849.96 852.77 844.32 849.89 0 +2.74(+0.32%)
Dec 24, 2013 847.16 847.16 847.16 0 +1.17(+0.14%)
Dec 23, 2013 841.04 847.88 834.39 845.99 0 +9.62(+1.15%)
Dec 20, 2013 838.71 841.39 830.50 836.38 0 +1.81(+0.22%)
Dec 19, 2013 845.77 849.27 829.04 834.57 0 -14.91(-1.76%)
Dec 18, 2013 837.40 851.63 822.26 849.48 0 +10.98(+1.31%)
Dec 17, 2013 831.04 841.25 825.63 838.50 0 +19.48(+2.38%)
Dec 16, 2013 810.90 827.09 806.62 819.03 0 -8.37(-1.01%)
Dec 13, 2013 830.65 838.19 823.18 827.40 0 +1.09(+0.13%)
Dec 12, 2013 831.64 837.95 821.20 826.31 0 -6.83(-0.82%)
Dec 11, 2013 850.93 859.71 830.77 833.14 0 -20.37(-2.39%)
Dec 10, 2013 865.92 872.80 851.46 853.51 0 -12.50(-1.44%)
Dec 09, 2013 876.70 879.15 861.17 866.01 0 -8.80(-1.01%)
Dec 06, 2013 869.59 879.11 863.10 874.81 0 +15.21(+1.77%)
Dec 05, 2013 864.14 871.02 856.54 859.60 0 -3.53(-0.41%)
Dec 04, 2013 869.38 876.74 853.35 863.13 0 -11.51(-1.32%)
Dec 03, 2013 875.15 878.70 865.67 874.65 0 -2.87(-0.33%)
Dec 02, 2013 878.88 885.99 872.61 877.52 0 +0.30(+0.03%)
Nov 29, 2013 881.03 886.68 874.37 877.23 0 -2.25(-0.26%)
Nov 27, 2013 879.48 879.48 879.48 0 +0.55(+0.06%)
Nov 26, 2013 883.09 888.53 874.69 878.93 0 -5.63(-0.64%)
Nov 25, 2013 879.21 888.33 876.19 884.56 0 +8.33(+0.95%)
Nov 22, 2013 877.58 880.30 869.60 876.24 0 +1.65(+0.19%)
Nov 21, 2013 856.00 878.27 851.33 874.58 0 +23.42(+2.75%)
Nov 20, 2013 858.12 863.29 847.01 851.16 0 -4.12(-0.48%)
Nov 19, 2013 861.00 862.86 850.04 855.28 0 -8.11(-0.94%)
Nov 18, 2013 877.97 879.78 859.30 863.39 0 -13.85(-1.58%)
Nov 15, 2013 870.92 883.09 866.33 877.24 0 +8.92(+1.03%)
Nov 14, 2013 868.43 872.44 859.75 868.33 0 +5.39(+0.62%)
Nov 12, 2013 860.73 870.68 854.96 862.94 0 +1.26(+0.15%)
Nov 11, 2013 867.00 870.26 857.32 861.68 0 -9.83(-1.13%)
Nov 08, 2013 861.78 878.20 853.57 871.51 0 +14.78(+1.73%)
Nov 07, 2013 865.40 869.76 850.43 856.73 0 -7.85(-0.91%)
Nov 06, 2013 862.42 869.33 857.35 864.58 0 +4.75(+0.55%)
Nov 05, 2013 863.29 867.76 855.75 859.83 0 -7.12(-0.82%)
Nov 04, 2013 861.13 869.77 856.48 866.94 0 +6.50(+0.76%)
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.