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 (%)
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%)
Nov 01, 2010 1339 1355 1311 1325 0 -14.34(-1.07%)
Oct 29, 2010 1308 1349 1282 1339 0 -5.16(-0.38%)
Oct 28, 2010 1359 1370 1335 1344 0 -15.64(-1.15%)
Oct 27, 2010 1350 1367 1339 1360 0 -12.40(-0.90%)
Oct 25, 2010 1379 1385 1366 1372 0 -2.72(-0.20%)
Oct 22, 2010 1340 1381 1332 1375 0 +35.66(+2.66%)
Oct 21, 2010 1337 1351 1318 1339 0 +4.76(+0.36%)
Oct 20, 2010 1318 1337 1308 1334 0 +19.71(+1.50%)
Oct 19, 2010 1309 1334 1305 1315 0 -13.94(-1.05%)
Oct 18, 2010 1334 1342 1313 1329 0 -21.36(-1.58%)
Oct 15, 2010 1362 1369 1338 1350 0 -4.10(-0.30%)
Oct 14, 2010 1338 1359 1338 1354 0 +7.74(+0.57%)
Oct 13, 2010 1334 1358 1329 1346 0 +14.89(+1.12%)
Oct 12, 2010 1319 1336 1309 1331 0 +99.38(+8.07%)
Oct 11, 2010 1146 1245 1229 1232 0 -7.28(-0.59%)
Oct 08, 2010 1134 1246 1222 1239 0 +13.25(+1.08%)
Oct 07, 2010 1146 1245 1219 1226 0 -11.18(-0.90%)
Oct 06, 2010 1136 1245 1224 1237 0 +4.08(+0.33%)
Oct 05, 2010 1137 1239 1223 1233 0 +11.22(+0.92%)
Oct 04, 2010 1138 1242 1210 1222 0 -3.86(-0.31%)
Oct 01, 2010 1137 1239 1208 1226 0 +7.92(+0.65%)
Sep 30, 2010 1117 1228 1203 1218 0 -174.12(-12.51%)
Sep 29, 2010 1099 1397 1375 1392 0 +3.62(+0.26%)
Sep 28, 2010 1081 1392 1359 1388 0 +16.91(+1.23%)
Sep 27, 2010 1070 1376 1355 1372 0 +7.19(+0.53%)
Sep 24, 2010 1058 1367 1345 1364 0 +20.22(+1.50%)
Sep 23, 2010 1049 1358 1335 1344 0 -5.34(-0.40%)
Sep 22, 2010 1065 1367 1339 1349 0 -11.48(-0.84%)
Sep 21, 2010 1070 1371 1351 1361 0 -3.07(-0.23%)
Sep 20, 2010 1058 1369 1345 1364 0 +17.44(+1.30%)
Sep 17, 2010 1056 1356 1338 1347 0 +1.29(+0.10%)
Sep 15, 2010 1046 1355 1331 1345 0 -0.98(-0.07%)
Sep 14, 2010 1063 1366 1340 1346 0 -12.48(-0.92%)
Sep 13, 2010 1057 1364 1344 1359 0 +14.16(+1.05%)
Sep 10, 2010 1044 1351 1329 1345 0 +9.37(+0.70%)
Sep 09, 2010 1055 1351 1332 1335 0 -3.32(-0.25%)
Sep 08, 2010 1029 1346 1319 1339 0 +18.59(+1.41%)
Sep 07, 2010 1037 1337 1318 1320 0 -9.71(-0.73%)
Sep 03, 2010 1330 1330 1330 0 +9.52(+0.72%)
Sep 02, 2010 1011 1326 1300 1320 0 +14.51(+1.11%)
Sep 01, 2010 994.68 1314 1278 1306 0 +32.44(+2.55%)
Aug 31, 2010 997.06 1292 1271 1273 0 -20.38(-1.58%)
Aug 30, 2010 1019 1322 1293 1294 0 -10.58(-0.81%)
Aug 27, 2010 1011 1311 1282 1304 0 +6.36(+0.49%)
Aug 26, 2010 1015 1312 1291 1298 0 -10.23(-0.78%)
Aug 25, 2010 989.80 1313 1276 1308 0 +21.39(+1.66%)
Aug 24, 2010 1091 1298 1273 1287 0 -7.31(-0.56%)
Aug 23, 2010 1121 1338 1292 1294 0 -15.21(-1.16%)
Aug 20, 2010 1102 1315 1286 1309 0 +13.43(+1.04%)
Aug 19, 2010 1099 1308 1277 1296 0 -3.84(-0.30%)
Aug 18, 2010 1104 1312 1284 1300 0 -1.01(-0.08%)
Aug 17, 2010 1117 1314 1286 1301 0 -4.05(-0.31%)
Aug 16, 2010 1094 1323 1283 1305 0 +7.13(+0.55%)
Aug 13, 2010 1105 1309 1287 1297 0 -5.61(-0.43%)
Aug 12, 2010 1092 1311 1279 1303 0 +1.69(+0.13%)
Aug 11, 2010 1106 1309 1291 1301 0 -13.60(-1.03%)
Aug 10, 2010 1114 1329 1298 1315 0 -4.44(-0.34%)
Aug 09, 2010 1133 1331 1310 1319 0 -4.71(-0.36%)
Aug 06, 2010 1113 1329 1296 1324 0 +6.94(+0.53%)
Aug 05, 2010 1129 1335 1312 1317 0 -23.11(-1.72%)
Aug 04, 2010 1129 1346 1325 1340 0 +8.64(+0.65%)
Aug 03, 2010 1138 1345 1322 1332 0 -6.96(-0.52%)
Aug 02, 2010 1143 1352 1325 1339 0 +14.57(+1.10%)
Jul 30, 2010 1182 1332 1305 1324 0 -2.57(-0.19%)
Jul 29, 2010 1124 1337 1302 1327 0 +19.60(+1.50%)
Jul 28, 2010 1130 1328 1298 1307 0 -17.44(-1.32%)
Jul 27, 2010 1132 1337 1316 1324 0 +3.50(+0.26%)
Jul 26, 2010 1120 1331 1308 1321 0 +7.43(+0.57%)
Jul 23, 2010 1095 1317 1285 1314 0 +17.30(+1.33%)
Jul 22, 2010 1100 1316 1280 1296 0 +17.86(+1.40%)
Jul 21, 2010 1126 1325 1263 1278 0 -46.13(-3.48%)
Jul 20, 2010 1097 1329 1283 1325 0 +20.92(+1.60%)
Jul 19, 2010 1114 1317 1296 1304 0 -2.59(-0.20%)
Jul 16, 2010 1150 1351 1302 1306 0 -43.91(-3.25%)
Jul 15, 2010 1219 1361 1335 1350 0 -4.14(-0.31%)
Jul 14, 2010 1215 1362 1340 1354 0 +5.05(+0.37%)
Jul 13, 2010 1234 1379 1340 1349 0 -1.38(-0.10%)
Jul 12, 2010 1154 1363 1338 1351 0 -3.37(-0.25%)
Jul 09, 2010 1152 1359 1340 1354 0 +65.73(+5.10%)
Jul 08, 2010 1140 1295 1265 1288 0 +23.11(+1.83%)
Jul 07, 2010 1109 1268 1231 1265 0 +21.50(+1.73%)
Jul 06, 2010 1103 1268 1229 1244 0 +14.95(+1.22%)
Jul 02, 2010 1097 1243 1213 1229 0 -1.52(-0.12%)
Jul 01, 2010 1101 1253 1200 1230 0 -7.80(-0.63%)
Jun 30, 2010 1106 1272 1229 1238 0 -4.73(-0.38%)
Jun 29, 2010 1118 1262 1232 1243 0 -22.11(-1.75%)
Jun 25, 2010 1101 1273 1229 1265 0 +29.61(+2.40%)
Jun 24, 2010 1107 1256 1224 1235 0 -12.24(-0.98%)
Jun 23, 2010 1124 1266 1241 1247 0 -8.71(-0.69%)
Jun 22, 2010 1130 1282 1246 1256 0 -6.82(-0.54%)
Jun 21, 2010 1156 1301 1251 1263 0 -18.24(-1.42%)
Jun 18, 2010 1148 1294 1275 1281 0 -5.45(-0.42%)
Jun 17, 2010 1163 1303 1280 1287 0 -8.37(-0.65%)
Jun 16, 2010 1166 1309 1287 1295 0 -11.21(-0.86%)
Jun 15, 2010 1156 1317 1271 1306 0 +15.50(+1.20%)
Jun 14, 2010 1169 1320 1282 1291 0 -2.71(-0.21%)
Jun 11, 2010 1288 1309 1280 1293 0 -5.61(-0.43%)
Jun 10, 2010 1148 1307 1274 1299 0 +33.15(+2.62%)
Jun 09, 2010 1151 1301 1256 1266 0 -20.03(-1.56%)
Jun 08, 2010 1160 1303 1264 1286 0 -2.22(-0.17%)
Jun 07, 2010 1174 1319 1281 1288 0 -23.40(-1.78%)
Jun 04, 2010 1198 1340 1306 1312 0 -46.01(-3.39%)
Jun 03, 2010 1201 1365 1326 1358 0 +17.94(+1.34%)
Jun 02, 2010 1171 1342 1294 1340 0 +37.63(+2.89%)
Jun 01, 2010 1188 1338 1298 1302 0 -28.06(-2.11%)
May 28, 2010 1330 1330 1330 0 -20.53(-1.52%)
May 27, 2010 1194 1355 1322 1351 0 +40.83(+3.12%)
May 26, 2010 1193 1343 1302 1310 0 +3.26(+0.25%)
May 25, 2010 1146 1309 1268 1307 0 -2.16(-0.17%)
May 24, 2010 1186 1333 1300 1309 0 -15.91(-1.20%)
May 21, 2010 1293 1337 1277 1325 0 +14.58(+1.11%)
May 20, 2010 1172 1340 1302 1310 0 -44.54(-3.29%)
May 19, 2010 1217 1372 1338 1355 0 -4.24(-0.31%)
May 18, 2010 1250 1397 1351 1359 0 -16.68(-1.21%)
May 17, 2010 1236 1386 1346 1375 0 +15.16(+1.11%)
May 14, 2010 1244 1383 1348 1360 0 -23.77(-1.72%)
May 13, 2010 1250 1405 1373 1384 0 -4.13(-0.30%)
May 12, 2010 1226 1394 1354 1388 0 +31.17(+2.30%)
May 11, 2010 1366 1379 1336 1357 0 -0.12(-0.01%)
May 10, 2010 1210 1365 1324 1357 0 +44.43(+3.38%)
May 07, 2010 1177 1337 1292 1313 0 -0.86(-0.07%)
May 06, 2010 1206 1366 1235 1314 0 -29.62(-2.21%)
May 05, 2010 1352 1365 1336 1343 0 -20.71(-1.52%)
May 04, 2010 1254 1394 1355 1364 0 -37.85(-2.70%)
May 03, 2010 1252 1409 1373 1402 0 +22.62(+1.64%)
Apr 30, 2010 1268 1411 1371 1379 0 -29.62(-2.10%)
Apr 29, 2010 1426 1441 1386 1409 0 -17.46(-1.22%)
Apr 28, 2010 1301 1443 1413 1426 0 -2.83(-0.20%)
Apr 27, 2010 1309 1462 1424 1429 0 -20.20(-1.39%)
Apr 26, 2010 1325 1470 1441 1449 0 -2.71(-0.19%)
Apr 23, 2010 1301 1457 1425 1452 0 +18.25(+1.27%)
Apr 22, 2010 1283 1438 1403 1434 0 +3.39(+0.24%)
Apr 21, 2010 1294 1437 1414 1430 0 +1.07(+0.07%)
Apr 20, 2010 1273 1432 1399 1429 0 +25.20(+1.79%)
Apr 19, 2010 1272 1417 1390 1404 0 -9.10(-0.64%)
Apr 16, 2010 1278 1439 1403 1413 0 -4.46(-0.31%)
Apr 15, 2010 1280 1426 1396 1418 0 +0.45(+0.03%)
Apr 14, 2010 1278 1423 1403 1417 0 +11.88(+0.85%)
Apr 13, 2010 1282 1423 1394 1405 0 -14.41(-1.02%)
Apr 12, 2010 1278 1428 1401 1420 0 +7.46(+0.53%)
Apr 09, 2010 1240 1416 1365 1412 0 +41.40(+3.02%)
Apr 08, 2010 1220 1377 1340 1371 0 +18.22(+1.35%)
Apr 07, 2010 1352 1364 1339 1353 0 -2.92(-0.22%)
Apr 06, 2010 1210 1366 1339 1356 0 +7.00(+0.52%)
Apr 05, 2010 1212 1359 1334 1349 0 +6.86(+0.51%)
Apr 01, 2010 1342 1342 1342 0 -3.97(-0.30%)
Mar 31, 2010 1349 1368 1338 1346 0 -6.27(-0.46%)
Mar 30, 2010 1346 1358 1335 1352 0 +6.15(+0.46%)
Mar 29, 2010 1362 1365 1335 1346 0 -15.55(-1.14%)
Mar 26, 2010 1238 1383 1353 1361 0 -8.24(-0.60%)
Mar 25, 2010 1264 1404 1368 1370 0 -23.99(-1.72%)
Mar 24, 2010 1267 1409 1385 1394 0 -10.33(-0.74%)
Mar 23, 2010 1268 1407 1383 1404 0 +4.53(+0.32%)
Mar 22, 2010 1238 1407 1367 1399 0 +21.12(+1.53%)
Mar 19, 2010 1264 1402 1364 1378 0 -2.74(-0.20%)
Mar 18, 2010 1376 1387 1368 1381 0 +3.45(+0.25%)
Mar 17, 2010 1226 1387 1356 1378 0 +16.12(+1.18%)
Mar 16, 2010 1214 1364 1339 1361 0 +13.69(+1.02%)
Mar 15, 2010 1206 1356 1334 1348 0 -3.62(-0.27%)
Mar 12, 2010 1218 1358 1332 1351 0 +2.92(+0.22%)
Mar 11, 2010 1198 1350 1321 1348 0 +10.81(+0.81%)
Mar 10, 2010 1196 1346 1324 1338 0 +7.46(+0.56%)
Mar 09, 2010 1193 1340 1319 1330 0 -1.26(-0.09%)
Mar 08, 2010 1333 1342 1323 1331 0 -3.39(-0.25%)
Mar 05, 2010 1182 1344 1306 1335 0 +22.57(+1.72%)
Mar 04, 2010 1174 1321 1301 1312 0 +4.53(+0.35%)
Mar 03, 2010 1193 1334 1301 1308 0 -16.04(-1.21%)
Mar 02, 2010 1195 1337 1304 1324 0 -4.15(-0.31%)
Mar 01, 2010 1166 1332 1290 1328 0 +27.67(+2.13%)
Feb 26, 2010 1162 1312 1288 1300 0 +5.78(+0.45%)
Feb 25, 2010 1146 1299 1264 1294 0 -2.87(-0.22%)
Feb 24, 2010 1146 1306 1267 1297 0 +20.99(+1.64%)
Feb 23, 2010 1156 1297 1265 1276 0 -15.04(-1.16%)
Feb 22, 2010 1161 1304 1273 1291 0 -2.03(-0.16%)
Feb 19, 2010 1145 1301 1274 1293 0 +12.25(+0.96%)
Feb 18, 2010 1135 1287 1262 1281 0 +9.45(+0.74%)
Feb 17, 2010 1128 1280 1254 1272 0 +14.03(+1.12%)
Feb 16, 2010 1114 1264 1233 1258 0 +19.62(+1.58%)
Feb 12, 2010 1238 1238 1238 0 +0.35(+0.03%)
Feb 11, 2010 1082 1244 1196 1238 0 +18.89(+1.55%)
Feb 10, 2010 1111 1262 1213 1219 0 -11.32(-0.92%)
Feb 09, 2010 1092 1238 1213 1230 0 +14.95(+1.23%)
Feb 08, 2010 1074 1224 1194 1215 0 +5.97(+0.49%)
Feb 05, 2010 1067 1217 1187 1209 0 +7.25(+0.60%)
Feb 04, 2010 1076 1221 1200 1202 0 -18.60(-1.52%)
Feb 03, 2010 1102 1247 1211 1221 0 -22.74(-1.83%)
Feb 02, 2010 1092 1251 1218 1243 0 +20.23(+1.65%)
Feb 01, 2010 1071 1246 1190 1223 0 +21.51(+1.79%)
Jan 29, 2010 1124 1264 1199 1202 0 -54.91(-4.37%)
Jan 28, 2010 1294 1304 1250 1256 0 -32.35(-2.51%)
Jan 27, 2010 1153 1297 1268 1289 0 +0.51(+0.04%)
Jan 26, 2010 1152 1304 1274 1288 0 -4.44(-0.34%)
Jan 25, 2010 1167 1314 1282 1293 0 -6.44(-0.50%)
Jan 22, 2010 1198 1339 1294 1299 0 -33.13(-2.49%)
Jan 21, 2010 1371 1374 1329 1332 0 -31.70(-2.32%)
Jan 20, 2010 1241 1382 1343 1364 0 -21.47(-1.55%)
Jan 19, 2010 1232 1388 1356 1385 0 +25.10(+1.85%)
Jan 15, 2010 1360 1360 1360 0 -14.35(-1.04%)
Jan 14, 2010 1245 1390 1364 1375 0 -9.64(-0.70%)
Jan 13, 2010 1370 1394 1354 1384 0 +19.00(+1.39%)
Jan 12, 2010 1239 1390 1356 1365 0 -11.71(-0.85%)
Jan 11, 2010 1276 1419 1361 1377 0 -29.33(-2.09%)
Jan 08, 2010 1270 1412 1389 1406 0 -0.75(-0.05%)
Jan 07, 2010 1255 1414 1382 1407 0 +7.64(+0.55%)
Jan 06, 2010 1397 1419 1383 1400 0 +7.01(+0.50%)
Jan 05, 2010 1364 1404 1347 1392 0 +35.03(+2.58%)
Jan 04, 2010 1353 1366 1342 1357 0 +19.52(+1.46%)
Dec 31, 2009 1338 1338 1338 0 -12.80(-0.95%)
Dec 30, 2009 1214 1362 1341 1351 0 -3.07(-0.23%)
Dec 29, 2009 1225 1365 1345 1354 0 -5.53(-0.41%)
Dec 28, 2009 1223 1372 1351 1359 0 +3.75(+0.28%)
Dec 24, 2009 1217 1359 1347 1356 0 +4.10(+0.30%)
Dec 23, 2009 1203 1356 1334 1351 0 +16.82(+1.26%)
Dec 22, 2009 1173 1341 1301 1335 0 +30.74(+2.36%)
Dec 21, 2009 1159 1315 1287 1304 0 +15.16(+1.18%)
Dec 18, 2009 1142 1297 1263 1289 0 +16.36(+1.29%)
Dec 17, 2009 1168 1308 1267 1272 0 -36.27(-2.77%)
Dec 16, 2009 1155 1314 1287 1309 0 +17.63(+1.37%)
Dec 15, 2009 1138 1305 1266 1291 0 +13.85(+1.08%)
Dec 14, 2009 1273 1288 1263 1277 0 +3.52(+0.28%)
Dec 11, 2009 1131 1281 1253 1274 0 +11.14(+0.88%)
Dec 10, 2009 1132 1282 1251 1263 0 -3.16(-0.25%)
Dec 09, 2009 1131 1275 1238 1266 0 -7.50(-0.59%)
Dec 08, 2009 1142 1286 1252 1273 0 -10.07(-0.78%)
Dec 07, 2009 1167 1307 1278 1283 0 -25.05(-1.91%)
Dec 04, 2009 1178 1325 1288 1308 0 +10.10(+0.78%)
Dec 03, 2009 1186 1327 1294 1298 0 -19.63(-1.49%)
Dec 02, 2009 1154 1325 1282 1318 0 +29.66(+2.30%)
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.