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 (%)
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%)
Oct 01, 2012 1033 1043 1022 1028 0 +1.97(+0.19%)
Sep 28, 2012 980.44 1046 978.17 1026 0 +46.38(+4.73%)
Sep 27, 2012 973.03 983.00 956.95 979.85 0 +9.43(+0.97%)
Sep 26, 2012 982.39 985.74 963.14 970.42 0 -12.05(-1.23%)
Sep 25, 2012 986.63 1001 977.70 982.48 0 +0.17(+0.02%)
Sep 24, 2012 967.59 988.94 960.02 982.30 0 +1.41(+0.14%)
Sep 21, 2012 982.01 985.90 972.58 980.89 0 +8.41(+0.86%)
Sep 20, 2012 965.34 980.34 961.76 972.48 0 +0.89(+0.09%)
Sep 19, 2012 957.61 980.81 949.77 971.59 0 +14.64(+1.53%)
Sep 18, 2012 954.03 962.96 943.25 956.95 0 +2.83(+0.30%)
Sep 17, 2012 966.63 970.04 948.79 954.12 0 -13.54(-1.40%)
Sep 14, 2012 977.67 987.64 962.46 967.66 0 -8.42(-0.86%)
Sep 13, 2012 953.90 986.76 945.82 976.09 0 +24.31(+2.55%)
Sep 12, 2012 970.94 974.91 946.71 951.78 0 -12.53(-1.30%)
Sep 11, 2012 973.20 980.70 958.33 964.31 0 -10.57(-1.08%)
Sep 10, 2012 986.41 993.61 969.12 974.88 0 -12.83(-1.30%)
Sep 07, 2012 989.68 998.66 978.47 987.71 0 +3.22(+0.33%)
Sep 06, 2012 967.09 987.91 962.36 984.48 0 +23.06(+2.40%)
Sep 05, 2012 957.37 966.94 950.78 961.42 0 +5.02(+0.53%)
Sep 04, 2012 951.17 961.59 939.05 956.40 0 +3.47(+0.36%)
Aug 31, 2012 952.93 952.93 952.93 0 -1.62(-0.17%)
Aug 30, 2012 947.70 960.10 941.93 954.55 0 +0.63(+0.07%)
Aug 29, 2012 939.64 957.47 935.96 953.92 0 +20.90(+2.24%)
Aug 27, 2012 936.70 941.67 929.11 933.02 0 -2.13(-0.23%)
Aug 24, 2012 930.73 941.03 924.86 935.15 0 +2.53(+0.27%)
Aug 23, 2012 939.12 944.35 926.53 932.62 0 -9.73(-1.03%)
Aug 22, 2012 937.79 948.81 932.72 942.35 0 +6.21(+0.66%)
Aug 21, 2012 940.67 946.38 930.77 936.14 0 -3.46(-0.37%)
Aug 20, 2012 953.36 957.46 932.99 939.59 0 -17.55(-1.83%)
Aug 17, 2012 964.79 969.86 948.07 957.14 0 -11.25(-1.16%)
Aug 16, 2012 961.33 972.45 952.38 968.39 0 +5.35(+0.56%)
Aug 15, 2012 936.48 975.43 932.34 963.04 0 +22.22(+2.36%)
Aug 14, 2012 943.38 947.75 934.11 940.82 0 +1.95(+0.21%)
Aug 13, 2012 936.78 943.57 924.82 938.87 0 +1.03(+0.11%)
Aug 11, 2012 938.12 948.09 929.63 937.84 0 +0.00(+0.00%)
Aug 10, 2012 938.12 948.09 929.63 937.84 0 -5.01(-0.53%)
Aug 09, 2012 947.03 957.82 933.55 942.86 0 +12.99(+1.40%)
Aug 08, 2012 919.72 933.64 910.55 929.86 0 +5.40(+0.58%)
Aug 07, 2012 925.11 935.10 917.70 924.46 0 +1.57(+0.17%)
Aug 06, 2012 940.98 943.06 919.30 922.88 0 -11.49(-1.23%)
Aug 03, 2012 933.95 944.15 924.16 934.37 0 +16.08(+1.75%)
Aug 02, 2012 908.24 928.91 896.63 918.29 0 +5.33(+0.58%)
Aug 01, 2012 932.86 946.65 909.88 912.96 0 -10.55(-1.14%)
Jul 31, 2012 925.88 937.66 914.23 923.51 0 +0.19(+0.02%)
Jul 30, 2012 909.06 933.52 904.12 923.32 0 +2.17(+0.24%)
Jul 27, 2012 920.51 939.55 901.12 921.15 0 -37.02(-3.86%)
Jul 26, 2012 951.61 978.31 930.27 958.16 0 -5.35(-0.56%)
Jul 25, 2012 963.74 973.43 958.88 963.51 0 +1.99(+0.21%)
Jul 24, 2012 974.19 978.23 954.40 961.52 0 -12.51(-1.28%)
Jul 23, 2012 969.25 982.71 947.49 974.03 0 -11.17(-1.13%)
Jul 20, 2012 997.41 1003 981.65 985.19 0 -14.52(-1.45%)
Jul 19, 2012 1002 1012 987.43 999.72 0 +0.91(+0.09%)
Jul 18, 2012 1003 1018 988.18 998.81 0 -6.28(-0.63%)
Jul 17, 2012 1009 1023 997.26 1005 0 +3.37(+0.34%)
Jul 16, 2012 1035 1038 996.06 1002 0 -32.62(-3.15%)
Jul 14, 2012 1027 1053 1027 1034 0 +0.00(+0.00%)
Jul 13, 2012 1027 1053 1027 1034 0 +8.26(+0.81%)
Jul 12, 2012 1026 1032 1008 1026 0 -6.24(-0.60%)
Jul 11, 2012 1038 1047 1017 1032 0 -9.63(-0.92%)
Jul 10, 2012 1062 1072 1037 1042 0 -14.55(-1.38%)
Jul 09, 2012 1049 1061 1036 1056 0 +8.03(+0.77%)
Jul 06, 2012 1059 1065 1041 1048 0 -16.36(-1.54%)
Jul 05, 2012 1069 1076 1056 1065 0 -9.00(-0.84%)
Jul 03, 2012 1074 1074 1074 0 +10.57(+0.99%)
Jul 02, 2012 1069 1075 1053 1063 0 +0.04(+0.00%)
Jun 30, 2012 1027 1067 1019 1063 0 +0.00(+0.00%)
Jun 29, 2012 1027 1067 1019 1063 0 +65.58(+6.57%)
Jun 28, 2012 986.32 1006 977.22 997.64 0 +5.39(+0.54%)
Jun 27, 2012 1004 1009 980.90 992.25 0 -6.61(-0.66%)
Jun 26, 2012 1001 1010 984.77 998.86 0 -1.10(-0.11%)
Jun 25, 2012 1018 1020 991.66 999.96 0 -31.07(-3.01%)
Jun 22, 2012 1018 1037 1011 1031 0 +13.57(+1.33%)
Jun 21, 2012 1060 1067 1014 1017 0 -44.70(-4.21%)
Jun 20, 2012 1103 1105 1048 1062 0 -38.97(-3.54%)
Jun 19, 2012 1100 1120 1090 1101 0 +9.85(+0.90%)
Jun 18, 2012 1055 1102 1052 1091 0 +35.93(+3.40%)
Jun 15, 2012 1046 1060 1034 1055 0 +11.76(+1.13%)
Jun 14, 2012 1026 1047 1022 1044 0 +20.40(+1.99%)
Jun 13, 2012 1028 1040 1018 1023 0 -10.61(-1.03%)
Jun 12, 2012 1010 1037 1003 1034 0 +26.53(+2.63%)
Jun 11, 2012 1028 1035 1005 1007 0 -15.67(-1.53%)
Jun 08, 2012 1013 1026 1002 1023 0 +7.13(+0.70%)
Jun 07, 2012 1025 1031 1010 1016 0 +2.71(+0.27%)
Jun 06, 2012 998.96 1018 997.68 1013 0 +18.97(+1.91%)
Jun 05, 2012 988.76 999.18 984.07 994.13 0 +2.57(+0.26%)
Jun 04, 2012 991.61 1003 985.64 991.56 0 +3.76(+0.38%)
Jun 02, 2012 995.45 1004 976.29 987.79 0 +0.00(+0.00%)
Jun 01, 2012 995.45 1004 976.29 987.79 0 -22.42(-2.22%)
May 31, 2012 1028 1030 1005 1010 0 -19.64(-1.91%)
May 30, 2012 1026 1038 1016 1030 0 -4.35(-0.42%)
May 29, 2012 1036 1056 1024 1034 0 +7.34(+0.71%)
May 25, 2012 1027 1027 1027 0 -1.59(-0.15%)
May 24, 2012 1034 1039 1018 1028 0 -6.60(-0.64%)
May 23, 2012 1028 1040 1014 1035 0 +6.05(+0.59%)
May 22, 2012 1021 1039 1013 1029 0 +9.67(+0.95%)
May 21, 2012 998.54 1025 994.06 1019 0 +20.00(+2.00%)
May 18, 2012 1019 1025 994.35 999.33 0 -17.63(-1.73%)
May 17, 2012 1029 1039 1012 1017 0 -14.16(-1.37%)
May 16, 2012 1040 1050 1028 1031 0 -8.65(-0.83%)
May 15, 2012 1034 1062 1031 1040 0 +6.11(+0.59%)
May 14, 2012 1031 1046 1025 1034 0 -8.16(-0.78%)
May 11, 2012 1031 1054 1026 1042 0 +7.49(+0.72%)
May 10, 2012 1033 1050 1015 1034 0 -2.09(-0.20%)
May 09, 2012 1042 1056 1022 1036 0 -18.73(-1.78%)
May 08, 2012 1062 1070 1023 1055 0 -17.29(-1.61%)
May 07, 2012 1066 1091 1052 1072 0 +0.23(+0.02%)
May 04, 2012 1080 1090 1065 1072 0 -19.88(-1.82%)
May 03, 2012 1103 1108 1078 1092 0 -8.59(-0.78%)
May 02, 2012 1094 1108 1086 1101 0 +0.87(+0.08%)
May 01, 2012 1085 1125 1071 1100 0 +12.92(+1.19%)
Apr 30, 2012 1055 1094 1046 1087 0 +40.86(+3.91%)
Apr 27, 2012 1034 1073 997.27 1046 0 -29.07(-2.70%)
Apr 26, 2012 1060 1087 1051 1075 0 +10.83(+1.02%)
Apr 25, 2012 1061 1074 1058 1064 0 +9.74(+0.92%)
Apr 24, 2012 1071 1077 1050 1055 0 -15.44(-1.44%)
Apr 23, 2012 1081 1082 1057 1070 0 -20.90(-1.92%)
Apr 20, 2012 1095 1109 1086 1091 0 +4.45(+0.41%)
Apr 19, 2012 1091 1102 1075 1086 0 -6.67(-0.61%)
Apr 18, 2012 1086 1097 1079 1093 0 +3.17(+0.29%)
Apr 17, 2012 1079 1100 1077 1090 0 +16.08(+1.50%)
Apr 16, 2012 1080 1085 1060 1074 0 -0.77(-0.07%)
Apr 13, 2012 1077 1086 1068 1075 0 -7.76(-0.72%)
Apr 12, 2012 1084 1091 1076 1082 0 +0.73(+0.07%)
Apr 11, 2012 1077 1087 1073 1082 0 +15.20(+1.43%)
Apr 10, 2012 1089 1096 1063 1066 0 -25.35(-2.32%)
Apr 09, 2012 1093 1101 1083 1092 0 -18.95(-1.71%)
Apr 05, 2012 1102 1118 1096 1111 0 -1.06(-0.10%)
Apr 04, 2012 1122 1128 1102 1112 0 -18.38(-1.63%)
Apr 03, 2012 1132 1144 1122 1130 0 -6.85(-0.60%)
Apr 02, 2012 1128 1143 1122 1137 0 +7.92(+0.70%)
Mar 30, 2012 1138 1141 1122 1129 0 -2.84(-0.25%)
Mar 29, 2012 1125 1137 1112 1132 0 -1.44(-0.13%)
Mar 28, 2012 1139 1145 1123 1133 0 -5.66(-0.50%)
Mar 27, 2012 1165 1168 1137 1139 0 -24.85(-2.14%)
Mar 26, 2012 1153 1172 1147 1164 0 +18.30(+1.60%)
Mar 23, 2012 1147 1153 1128 1146 0 +3.86(+0.34%)
Mar 22, 2012 1135 1148 1127 1142 0 -0.11(-0.01%)
Mar 21, 2012 1142 1151 1133 1142 0 -3.66(-0.32%)
Mar 20, 2012 1148 1153 1141 1146 0 -9.15(-0.79%)
Mar 19, 2012 1151 1161 1139 1155 0 -0.31(-0.03%)
Mar 16, 2012 1169 1171 1147 1155 0 -9.02(-0.77%)
Mar 15, 2012 1151 1167 1142 1164 0 +14.47(+1.26%)
Mar 14, 2012 1166 1174 1142 1150 0 -13.14(-1.13%)
Mar 13, 2012 1151 1164 1147 1163 0 +17.61(+1.54%)
Mar 12, 2012 1168 1170 1142 1145 0 -15.37(-1.32%)
Mar 09, 2012 1155 1176 1147 1160 0 +6.41(+0.56%)
Mar 08, 2012 1157 1166 1148 1154 0 +3.21(+0.28%)
Mar 07, 2012 1134 1156 1130 1151 0 +18.57(+1.64%)
Mar 06, 2012 1143 1151 1127 1132 0 -21.87(-1.89%)
Mar 05, 2012 1148 1159 1142 1154 0 +3.57(+0.31%)
Mar 02, 2012 1141 1159 1135 1151 0 +9.95(+0.87%)
Mar 01, 2012 1142 1151 1131 1141 0 +1.45(+0.13%)
Feb 29, 2012 1152 1159 1137 1139 0 -14.66(-1.27%)
Feb 28, 2012 1151 1164 1143 1154 0 +5.58(+0.49%)
Feb 27, 2012 1138 1162 1134 1148 0 +3.28(+0.29%)
Feb 24, 2012 1138 1152 1129 1145 0 +6.74(+0.59%)
Feb 23, 2012 1127 1146 1121 1138 0 +17.19(+1.53%)
Feb 22, 2012 1123 1137 1108 1121 0 -3.63(-0.32%)
Feb 21, 2012 1117 1138 1109 1125 0 +10.04(+0.90%)
Feb 17, 2012 1115 1115 1115 0 -34.90(-3.04%)
Feb 16, 2012 1127 1155 1123 1149 0 +23.24(+2.06%)
Feb 15, 2012 1132 1137 1119 1126 0 -3.20(-0.28%)
Feb 14, 2012 1113 1132 1106 1129 0 +19.40(+1.75%)
Feb 13, 2012 1104 1118 1098 1110 0 +14.41(+1.32%)
Feb 10, 2012 1097 1101 1082 1096 0 -8.67(-0.79%)
Feb 09, 2012 1128 1131 1101 1104 0 -22.64(-2.01%)
Feb 08, 2012 1088 1140 1083 1127 0 +94.72(+9.18%)
Feb 07, 2012 1030 1040 1021 1032 0 -0.19(-0.02%)
Feb 06, 2012 1033 1046 1023 1032 0 -1.31(-0.13%)
Feb 03, 2012 1022 1044 1019 1034 0 +20.32(+2.01%)
Feb 02, 2012 1005 1017 998.82 1013 0 +7.26(+0.72%)
Feb 01, 2012 993.13 1011 986.85 1006 0 +18.33(+1.86%)
Jan 31, 2012 988.22 993.53 976.83 987.82 0 +6.85(+0.70%)
Jan 30, 2012 969.51 986.57 964.46 980.97 0 +3.96(+0.40%)
Jan 27, 2012 965.00 983.10 960.73 977.02 0 +9.46(+0.98%)
Jan 26, 2012 979.73 985.34 949.81 967.56 0 -8.53(-0.87%)
Jan 25, 2012 969.14 982.99 958.51 976.09 0 +6.53(+0.67%)
Jan 24, 2012 966.23 978.01 958.02 969.57 0 +1.11(+0.11%)
Jan 23, 2012 985.09 994.88 960.18 968.46 0 -17.12(-1.74%)
Jan 20, 2012 988.03 1008 977.75 985.58 0 -2.94(-0.30%)
Jan 19, 2012 977.26 991.46 974.67 988.52 0 +13.27(+1.36%)
Jan 18, 2012 966.86 977.49 960.41 975.25 0 +8.49(+0.88%)
Jan 17, 2012 975.08 984.69 958.74 966.76 0 -0.69(-0.07%)
Jan 13, 2012 967.45 967.45 967.45 0 -12.75(-1.30%)
Jan 12, 2012 997.03 1001 973.42 980.20 0 -13.55(-1.36%)
Jan 11, 2012 980.36 998.78 971.81 993.75 0 +8.43(+0.86%)
Jan 10, 2012 989.34 998.33 971.86 985.32 0 +2.63(+0.27%)
Jan 09, 2012 989.57 995.25 972.49 982.69 0 -0.87(-0.09%)
Jan 06, 2012 980.22 988.82 969.75 983.56 0 +10.49(+1.08%)
Jan 05, 2012 963.02 979.37 952.24 973.07 0 +10.28(+1.07%)
Jan 04, 2012 976.34 978.73 960.34 962.79 0 -7.28(-0.75%)
Dec 30, 2011 970.15 979.43 963.98 970.07 0 -1.84(-0.19%)
Dec 29, 2011 964.52 976.91 961.57 971.91 0 +8.37(+0.87%)
Dec 28, 2011 978.48 979.42 957.95 963.54 0 -16.62(-1.70%)
Dec 27, 2011 959.32 982.36 952.88 980.16 0 +20.18(+2.10%)
Dec 23, 2011 959.98 959.98 959.98 0 +22.90(+2.44%)
Dec 21, 2011 944.56 948.81 918.39 937.08 0 -10.24(-1.08%)
Dec 20, 2011 929.90 949.68 925.45 947.32 0 +35.96(+3.95%)
Dec 19, 2011 903.38 919.39 895.59 911.36 0 +10.08(+1.12%)
Dec 16, 2011 894.89 913.97 891.17 901.28 0 +10.34(+1.16%)
Dec 15, 2011 910.04 917.32 883.08 890.94 0 -11.44(-1.27%)
Dec 14, 2011 915.94 919.91 894.65 902.38 0 -16.20(-1.76%)
Dec 13, 2011 941.56 954.23 913.87 918.58 0 -18.99(-2.03%)
Dec 12, 2011 951.72 955.66 931.87 937.58 0 -25.78(-2.68%)
Dec 09, 2011 940.89 966.63 936.99 963.36 0 +25.94(+2.77%)
Dec 08, 2011 955.39 958.68 935.61 937.41 0 -23.14(-2.41%)
Dec 07, 2011 971.14 973.71 950.28 960.55 0 -14.02(-1.44%)
Dec 06, 2011 986.96 989.71 969.67 974.57 0 -10.57(-1.07%)
Dec 05, 2011 979.53 993.37 971.77 985.14 0 +20.47(+2.12%)
Dec 02, 2011 990.93 994.67 963.07 964.67 0 -20.60(-2.09%)
Dec 01, 2011 972.48 989.33 966.09 985.27 0 +13.81(+1.42%)
Nov 30, 2011 954.65 975.06 951.99 971.46 0 +39.13(+4.20%)
Nov 29, 2011 944.12 949.76 929.10 932.33 0 -11.12(-1.18%)
Nov 28, 2011 937.27 953.70 931.25 943.45 0 +31.69(+3.48%)
Nov 25, 2011 914.38 927.66 908.33 911.76 0 -10.01(-1.09%)
Nov 23, 2011 921.78 921.78 921.78 0 -5.03(-0.54%)
Nov 22, 2011 926.21 936.70 916.13 926.80 0 +0.57(+0.06%)
Nov 21, 2011 926.53 935.21 915.56 926.23 0 -13.14(-1.40%)
Nov 18, 2011 972.89 975.77 933.51 939.37 0 -33.65(-3.46%)
Nov 17, 2011 1001 1005 965.09 973.02 0 -30.07(-3.00%)
Nov 16, 2011 1023 1030 1001 1003 0 -29.68(-2.87%)
Nov 15, 2011 1030 1040 1020 1033 0 +1.88(+0.18%)
Nov 14, 2011 1041 1050 1026 1031 0 -13.70(-1.31%)
Nov 11, 2011 1036 1062 1033 1045 0 +12.60(+1.22%)
Nov 10, 2011 1036 1047 1019 1032 0 +6.13(+0.60%)
Nov 09, 2011 1034 1040 1015 1026 0 -27.50(-2.61%)
Nov 08, 2011 1038 1062 1026 1053 0 +22.41(+2.17%)
Nov 07, 2011 1037 1048 1010 1031 0 -9.75(-0.94%)
Nov 04, 2011 1031 1049 1014 1041 0 +17.98(+1.76%)
Nov 03, 2011 1005 1027 994.06 1023 0 +24.06(+2.41%)
Nov 02, 2011 998.86 1009 984.54 998.66 0 +13.16(+1.34%)
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.