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, 2013 858.17 865.97 848.18 856.95 0 -6.32(-0.73%)
Oct 30, 2013 870.51 879.70 861.73 863.27 0 -7.21(-0.83%)
Oct 29, 2013 879.06 885.47 865.66 870.47 0 -5.21(-0.60%)
Oct 28, 2013 869.49 877.90 865.36 875.69 0 +3.40(+0.39%)
Oct 25, 2013 866.59 887.74 850.51 872.28 0 -19.71(-2.21%)
Oct 24, 2013 903.26 909.20 885.84 891.99 0 +0.05(+0.01%)
Oct 23, 2013 890.92 899.03 879.97 891.94 0 -3.55(-0.40%)
Oct 22, 2013 904.10 914.84 887.18 895.49 0 -1.79(-0.20%)
Oct 21, 2013 893.74 898.88 885.83 897.28 0 +5.42(+0.61%)
Oct 18, 2013 883.54 893.36 876.88 891.85 0 +9.62(+1.09%)
Oct 17, 2013 864.23 885.20 861.77 882.24 0 +9.35(+1.07%)
Oct 16, 2013 858.91 874.77 857.23 872.89 0 +17.72(+2.07%)
Oct 15, 2013 862.02 865.83 850.15 855.16 0 -9.75(-1.13%)
Oct 14, 2013 839.99 866.12 837.85 864.92 0 +17.18(+2.03%)
Oct 11, 2013 842.78 854.14 838.31 847.73 0 +1.35(+0.16%)
Oct 10, 2013 827.52 849.21 824.46 846.39 0 +24.84(+3.02%)
Oct 09, 2013 831.20 835.75 818.32 821.54 0 -9.20(-1.11%)
Oct 08, 2013 847.18 853.45 826.36 830.74 0 -15.58(-1.84%)
Oct 07, 2013 846.62 854.13 841.20 846.32 0 -6.64(-0.78%)
Oct 04, 2013 838.33 855.56 835.85 852.97 0 +16.24(+1.94%)
Oct 03, 2013 838.25 842.77 821.59 836.73 0 -4.86(-0.58%)
Oct 02, 2013 836.74 844.51 828.43 841.59 0 -1.18(-0.14%)
Oct 01, 2013 822.75 845.09 819.37 842.76 0 +16.67(+2.02%)
Sep 27, 2013 777.11 856.89 775.28 826.10 0 +45.35(+5.81%)
Sep 26, 2013 781.81 789.83 776.08 780.75 0 -0.67(-0.09%)
Sep 25, 2013 781.79 785.95 775.27 781.41 0 +1.00(+0.13%)
Sep 24, 2013 785.24 790.56 776.58 780.42 0 -2.18(-0.28%)
Sep 23, 2013 788.89 792.66 776.64 782.59 0 -9.21(-1.16%)
Sep 20, 2013 792.15 800.06 788.69 791.80 0 -0.11(-0.01%)
Sep 19, 2013 788.09 794.70 780.72 791.91 0 +5.94(+0.76%)
Sep 18, 2013 783.61 788.09 773.20 785.98 0 +2.19(+0.28%)
Sep 17, 2013 787.35 789.32 779.68 783.79 0 -1.99(-0.25%)
Sep 16, 2013 787.34 792.31 781.25 785.79 0 +6.21(+0.80%)
Sep 13, 2013 775.28 781.11 771.12 779.58 0 +6.15(+0.80%)
Sep 12, 2013 772.24 781.61 769.67 773.42 0 -0.53(-0.07%)
Sep 11, 2013 768.87 779.21 767.54 773.95 0 +4.50(+0.58%)
Sep 10, 2013 761.99 773.89 759.28 769.45 0 +11.07(+1.46%)
Sep 09, 2013 748.21 760.63 747.50 758.38 0 +11.40(+1.53%)
Sep 06, 2013 749.60 752.68 732.52 746.98 0 +1.35(+0.18%)
Sep 05, 2013 751.08 755.97 743.50 745.63 0 -8.44(-1.12%)
Sep 04, 2013 748.26 756.53 740.44 754.07 0 +5.44(+0.73%)
Sep 03, 2013 753.55 763.91 744.46 748.62 0 +11.39(+1.55%)
Aug 30, 2013 737.23 737.23 737.23 0 -11.67(-1.56%)
Aug 29, 2013 741.75 760.24 740.29 748.90 0 +4.35(+0.58%)
Aug 28, 2013 751.24 753.01 743.05 744.56 0 -5.19(-0.69%)
Aug 27, 2013 756.93 761.23 747.56 749.75 0 -14.32(-1.87%)
Aug 26, 2013 761.82 771.08 757.78 764.07 0 +2.51(+0.33%)
Aug 23, 2013 762.18 765.43 750.85 761.56 0 -0.18(-0.02%)
Aug 22, 2013 753.52 765.06 751.68 761.74 0 +8.39(+1.11%)
Aug 21, 2013 760.50 765.04 749.99 753.35 0 -7.84(-1.03%)
Aug 20, 2013 761.62 771.42 757.86 761.19 0 +4.13(+0.55%)
Aug 19, 2013 749.73 768.65 747.86 757.06 0 +2.04(+0.27%)
Aug 16, 2013 749.22 760.21 741.10 755.02 0 +3.71(+0.49%)
Aug 15, 2013 770.58 771.96 749.61 751.31 0 -25.24(-3.25%)
Aug 14, 2013 782.15 786.00 775.50 776.55 0 -6.12(-0.78%)
Aug 13, 2013 783.40 787.49 770.49 782.67 0 -1.65(-0.21%)
Aug 12, 2013 776.38 793.04 773.20 784.33 0 +4.86(+0.62%)
Aug 09, 2013 780.57 787.60 772.25 779.47 0 -9.66(-1.22%)
Aug 08, 2013 792.91 795.62 784.81 789.13 0 +1.49(+0.19%)
Aug 07, 2013 795.43 799.80 785.28 787.64 0 -10.10(-1.27%)
Aug 06, 2013 803.75 806.52 794.85 797.74 0 -6.81(-0.85%)
Aug 05, 2013 806.88 810.26 798.64 804.55 0 -3.80(-0.47%)
Aug 02, 2013 806.46 814.04 801.52 808.35 0 +3.29(+0.41%)
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.