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 (%)
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%)
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.