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, 2011 1492 1520 1477 1516 0 +29.19(+1.96%)
Jan 28, 2011 1494 1519 1473 1487 0 +0.58(+0.04%)
Jan 27, 2011 1477 1503 1467 1486 0 +15.42(+1.05%)
Jan 26, 2011 1462 1481 1452 1471 0 +10.41(+0.71%)
Jan 25, 2011 1467 1472 1447 1460 0 -13.70(-0.93%)
Jan 24, 2011 1472 1487 1464 1474 0 +4.59(+0.31%)
Jan 21, 2011 1469 1487 1459 1469 0 +5.65(+0.39%)
Jan 20, 2011 1473 1488 1460 1464 0 -11.29(-0.77%)
Jan 19, 2011 1489 1496 1461 1475 0 -16.28(-1.09%)
Jan 18, 2011 1478 1502 1472 1491 0 +6.08(+0.41%)
Jan 14, 2011 1485 1485 1485 0 +16.40(+1.12%)
Jan 13, 2011 1474 1482 1460 1469 0 -6.81(-0.46%)
Jan 12, 2011 1486 1500 1468 1476 0 -1.08(-0.07%)
Jan 11, 2011 1476 1491 1465 1477 0 +9.30(+0.63%)
Jan 10, 2011 1440 1472 1438 1468 0 +13.58(+0.93%)
Jan 07, 2011 1446 1457 1433 1454 0 +13.10(+0.91%)
Jan 06, 2011 1436 1460 1430 1441 0 +8.51(+0.59%)
Jan 05, 2011 1416 1442 1398 1432 0 +8.99(+0.63%)
Jan 04, 2011 1438 1446 1405 1423 0 -16.37(-1.14%)
Jan 03, 2011 1427 1460 1423 1440 0 +17.87(+1.26%)
Dec 31, 2010 1433 1437 1417 1422 0 -11.39(-0.79%)
Dec 30, 2010 1437 1443 1427 1433 0 -5.14(-0.36%)
Dec 29, 2010 1438 1446 1430 1438 0 +1.41(+0.10%)
Dec 28, 2010 1434 1445 1421 1437 0 +2.75(+0.19%)
Dec 27, 2010 1428 1441 1410 1434 0 +4.22(+0.30%)
Dec 23, 2010 1434 1440 1420 1430 0 -3.70(-0.26%)
Dec 22, 2010 1439 1446 1422 1434 0 -4.56(-0.32%)
Dec 21, 2010 1442 1446 1430 1438 0 +0.60(+0.04%)
Dec 20, 2010 1450 1456 1424 1438 0 -9.15(-0.63%)
Dec 17, 2010 1404 1456 1398 1447 0 +44.49(+3.17%)
Dec 16, 2010 1392 1411 1383 1402 0 +18.61(+1.34%)
Dec 15, 2010 1380 1400 1372 1384 0 +2.96(+0.21%)
Dec 14, 2010 1371 1389 1368 1381 0 +11.65(+0.85%)
Dec 10, 2010 1381 1387 1358 1369 0 -7.47(-0.54%)
Dec 09, 2010 1380 1386 1369 1377 0 -0.88(-0.06%)
Dec 08, 2010 1369 1384 1366 1377 0 +10.49(+0.77%)
Dec 07, 2010 1377 1386 1361 1367 0 +4.93(+0.36%)
Dec 06, 2010 1357 1371 1347 1362 0 +1.30(+0.10%)
Dec 03, 2010 1362 1372 1351 1361 0 -4.18(-0.31%)
Dec 02, 2010 1360 1371 1351 1365 0 +3.35(+0.25%)
Dec 01, 2010 1332 1379 1329 1362 0 +43.16(+3.27%)
Nov 30, 2010 1311 1328 1302 1318 0 -7.64(-0.58%)
Nov 29, 2010 1310 1332 1302 1326 0 +7.74(+0.59%)
Nov 26, 2010 1315 1326 1307 1318 0 -6.87(-0.52%)
Nov 24, 2010 1304 1325 1325 1325 0 +30.39(+2.35%)
Nov 23, 2010 1302 1310 1277 1295 0 -15.23(-1.16%)
Nov 22, 2010 1297 1319 1288 1310 0 +8.67(+0.67%)
Nov 19, 2010 1300 1313 1290 1301 0 +1.08(+0.08%)
Nov 18, 2010 1302 1323 1289 1300 0 +6.20(+0.48%)
Nov 17, 2010 1285 1297 1278 1294 0 +5.70(+0.44%)
Nov 16, 2010 1301 1305 1276 1288 0 -19.54(-1.49%)
Nov 15, 2010 1321 1327 1304 1308 0 -8.42(-0.64%)
Nov 12, 2010 1321 1334 1305 1316 0 -10.50(-0.79%)
Nov 11, 2010 1323 1335 1309 1327 0 -7.10(-0.53%)
Nov 10, 2010 1343 1349 1314 1334 0 -10.09(-0.75%)
Nov 09, 2010 1339 1367 1330 1344 0 -1.97(-0.15%)
Nov 08, 2010 1339 1355 1322 1346 0 +1.02(+0.08%)
Nov 05, 2010 1339 1356 1332 1345 0 +10.93(+0.82%)
Nov 04, 2010 1339 1351 1325 1334 0 +4.44(+0.33%)
Nov 03, 2010 1329 1342 1313 1330 0 +0.52(+0.04%)
Nov 02, 2010 1329 1337 1313 1329 0 +4.48(+0.34%)
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.