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 (%)
Dec 31, 2012 976.16 976.16 976.16 0 +16.08(+1.67%)
Dec 28, 2012 960.10 972.88 952.31 960.08 0 -5.48(-0.57%)
Dec 27, 2012 968.16 978.15 946.96 965.56 0 -5.63(-0.58%)
Dec 26, 2012 985.66 991.83 966.27 971.19 0 -14.53(-1.47%)
Dec 24, 2012 985.72 985.72 985.72 0 +1.55(+0.16%)
Dec 21, 2012 993.86 998.06 973.94 984.18 0 -22.08(-2.19%)
Dec 20, 2012 996.53 1012 988.37 1006 0 -5.15(-0.51%)
Dec 19, 2012 1015 1024 1004 1011 0 -6.55(-0.64%)
Dec 18, 2012 995.17 1022 988.04 1018 0 +25.04(+2.52%)
Dec 17, 2012 991.96 998.88 977.85 992.92 0 +5.54(+0.56%)
Dec 14, 2012 996.76 1001 983.38 987.39 0 -12.21(-1.22%)
Dec 13, 2012 1014 1023 994.66 999.60 0 -12.14(-1.20%)
Dec 12, 2012 1022 1029 1009 1012 0 -9.40(-0.92%)
Dec 11, 2012 1009 1038 1006 1021 0 +13.14(+1.30%)
Dec 10, 2012 1002 1017 998.79 1008 0 +2.60(+0.26%)
Dec 07, 2012 1008 1013 993.03 1005 0 -0.52(-0.05%)
Dec 06, 2012 999.17 1012 995.78 1006 0 +1.96(+0.20%)
Dec 05, 2012 990.06 1009 976.55 1004 0 +15.93(+1.61%)
Dec 04, 2012 992.27 997.43 977.01 988.03 0 -6.88(-0.69%)
Nov 30, 2012 1011 1015 982.37 994.90 0 -14.46(-1.43%)
Nov 29, 2012 1018 1023 1002 1009 0 -5.93(-0.58%)
Nov 28, 2012 1002 1017 993.72 1015 0 +10.85(+1.08%)
Nov 27, 2012 1006 1011 994.86 1004 0 -1.80(-0.18%)
Nov 26, 2012 1016 1019 996.66 1006 0 -11.17(-1.10%)
Nov 24, 2012 1018 1021 1009 1017 0 +0.00(+0.00%)
Nov 23, 2012 1018 1021 1009 1017 0 +1.27(+0.12%)
Nov 21, 2012 1016 1016 1016 0 +4.04(+0.40%)
Nov 20, 2012 1003 1017 995.75 1012 0 -0.79(-0.08%)
Nov 19, 2012 1004 1027 1003 1013 0 +8.06(+0.80%)
Nov 16, 2012 986.87 1009 988.85 1005 0 +9.64(+0.97%)
Nov 15, 2012 982.98 1001 977.73 995.19 0 +3.69(+0.37%)
Nov 14, 2012 996.22 1012 987.35 991.49 0 -12.74(-1.27%)
Nov 13, 2012 996.09 1022 999.78 1004 0 -4.12(-0.41%)
Nov 12, 2012 1025 1030 1001 1008 0 -14.00(-1.37%)
Nov 09, 2012 1009 1034 1001 1022 0 +4.13(+0.41%)
Nov 08, 2012 1044 1053 1016 1018 0 -28.03(-2.68%)
Nov 07, 2012 1053 1059 1041 1046 0 -19.45(-1.83%)
Nov 06, 2012 1044 1069 1040 1066 0 +22.37(+2.14%)
Nov 05, 2012 1022 1048 1019 1043 0 +13.85(+1.35%)
Nov 02, 2012 1036 1044 1022 1029 0 -4.50(-0.44%)
Nov 01, 2012 1015 1037 1006 1034 0 +19.47(+1.92%)
Oct 31, 2012 1028 1043 1002 1015 0 -11.99(-1.17%)
Oct 26, 2012 1026 1026 1026 0 +85.15(+9.05%)
Oct 25, 2012 943.63 955.03 930.35 941.35 0 +2.86(+0.30%)
Oct 24, 2012 945.57 953.00 931.79 938.50 0 -0.79(-0.08%)
Oct 23, 2012 943.18 951.48 932.44 939.28 0 -25.70(-2.66%)
Oct 19, 2012 984.96 986.95 956.07 964.98 0 -23.56(-2.38%)
Oct 18, 2012 982.66 994.88 974.11 988.55 0 +5.02(+0.51%)
Oct 17, 2012 992.11 997.84 979.67 983.53 0 -11.15(-1.12%)
Oct 16, 2012 1002 1004 987.91 994.68 0 +0.86(+0.09%)
Oct 15, 2012 989.42 997.14 981.41 993.82 0 +5.17(+0.52%)
Oct 12, 2012 992.84 1000 984.09 988.66 0 -4.26(-0.43%)
Oct 11, 2012 1023 1030 988.00 992.92 0 -26.12(-2.56%)
Oct 10, 2012 1024 1033 1014 1019 0 -5.21(-0.51%)
Oct 09, 2012 1045 1049 1020 1024 0 -22.27(-2.13%)
Oct 08, 2012 1052 1058 1037 1047 0 +0.44(+0.04%)
Oct 06, 2012 1053 1059 1036 1046 0 +0.00(+0.00%)
Oct 05, 2012 1053 1059 1036 1046 0 -6.00(-0.57%)
Oct 04, 2012 1047 1059 1038 1052 0 +3.64(+0.35%)
Oct 03, 2012 1035 1054 1026 1048 0 +12.33(+1.19%)
Oct 02, 2012 1041 1043 1020 1036 0 +7.91(+0.77%)
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.