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 (%)
May 31, 2013 1215 1235 1212 1225 0 +1.72(+0.14%)
May 30, 2013 1219 1232 1210 1223 0 +9.75(+0.80%)
May 29, 2013 1199 1224 1190 1213 0 +11.48(+0.96%)
May 28, 2013 1220 1224 1193 1202 0 -3.93(-0.33%)
May 24, 2013 1206 1206 1206 0 -7.13(-0.59%)
May 23, 2013 1202 1225 1192 1213 0 -0.35(-0.03%)
May 22, 2013 1231 1241 1204 1213 0 -16.50(-1.34%)
May 21, 2013 1227 1241 1218 1230 0 +4.78(+0.39%)
May 20, 2013 1239 1247 1217 1225 0 -20.20(-1.62%)
May 17, 2013 1228 1248 1223 1245 0 +24.24(+1.99%)
May 16, 2013 1219 1228 1211 1221 0 -4.11(-0.34%)
May 15, 2013 1209 1227 1203 1225 0 +23.66(+1.97%)
May 13, 2013 1195 1210 1191 1201 0 +0.87(+0.07%)
May 10, 2013 1189 1201 1181 1200 0 +7.59(+0.64%)
May 09, 2013 1196 1198 1184 1193 0 -0.32(-0.03%)
May 08, 2013 1193 1202 1187 1193 0 -5.69(-0.47%)
May 07, 2013 1208 1214 1193 1199 0 -5.76(-0.48%)
May 06, 2013 1210 1218 1198 1205 0 -9.57(-0.79%)
May 03, 2013 1226 1222 1211 1214 0 -0.79(-0.07%)
May 02, 2013 1205 1225 1196 1215 0 +11.03(+0.92%)
May 01, 2013 1210 1222 1197 1204 0 -13.83(-1.14%)
Apr 30, 2013 1190 1220 1188 1218 0 +20.28(+1.69%)
Apr 29, 2013 1193 1208 1189 1198 0 -9.20(-0.76%)
Apr 26, 2013 1196 1212 1161 1207 0 +45.54(+3.92%)
Apr 25, 2013 1166 1176 1147 1161 0 -0.33(-0.03%)
Apr 24, 2013 1170 1177 1158 1162 0 -6.62(-0.57%)
Apr 23, 2013 1157 1171 1147 1168 0 +18.61(+1.62%)
Apr 22, 2013 1154 1162 1140 1150 0 -5.45(-0.47%)
Apr 19, 2013 1144 1167 1139 1155 0 +7.48(+0.65%)
Apr 18, 2013 1166 1170 1141 1148 0 -17.13(-1.47%)
Apr 17, 2013 1177 1179 1152 1165 0 -21.73(-1.83%)
Apr 16, 2013 1161 1192 1156 1186 0 +32.59(+2.82%)
Apr 15, 2013 1190 1193 1152 1154 0 -40.06(-3.36%)
Apr 12, 2013 1207 1209 1188 1194 0 -10.76(-0.89%)
Apr 11, 2013 1204 1215 1198 1205 0 +1.06(+0.09%)
Apr 10, 2013 1181 1206 1175 1204 0 +27.58(+2.35%)
Apr 09, 2013 1178 1185 1161 1176 0 -1.45(-0.12%)
Apr 08, 2013 1167 1181 1155 1177 0 +10.12(+0.87%)
Apr 05, 2013 1161 1176 1151 1167 0 -0.23(-0.02%)
Apr 04, 2013 1173 1178 1162 1168 0 -6.47(-0.55%)
Apr 03, 2013 1199 1201 1171 1174 0 -24.82(-2.07%)
Apr 02, 2013 1196 1206 1192 1199 0 +5.48(+0.46%)
Apr 01, 2013 1202 1204 1177 1193 0 -5.61(-0.47%)
Mar 28, 2013 1199 1199 1199 0 +20.22(+1.72%)
Mar 27, 2013 1178 1183 1168 1179 0 -6.10(-0.51%)
Mar 26, 2013 1183 1194 1176 1185 0 +7.39(+0.63%)
Mar 25, 2013 1184 1194 1170 1177 0 -6.79(-0.57%)
Mar 22, 2013 1162 1191 1155 1184 0 +24.58(+2.12%)
Mar 21, 2013 1159 1166 1149 1160 0 -7.16(-0.61%)
Mar 20, 2013 1163 1171 1155 1167 0 +11.47(+0.99%)
Mar 19, 2013 1164 1170 1145 1155 0 -6.71(-0.58%)
Mar 18, 2013 1170 1174 1158 1162 0 -18.29(-1.55%)
Mar 15, 2013 1178 1187 1175 1180 0 -0.11(-0.01%)
Mar 14, 2013 1177 1185 1172 1180 0 +2.98(+0.25%)
Mar 13, 2013 1175 1184 1167 1177 0 +7.39(+0.63%)
Mar 12, 2013 1167 1173 1159 1170 0 +2.16(+0.18%)
Mar 11, 2013 1160 1177 1156 1168 0 +3.56(+0.31%)
Mar 08, 2013 1159 1169 1148 1164 0 +12.01(+1.04%)
Mar 07, 2013 1150 1165 1145 1152 0 +3.43(+0.30%)
Mar 06, 2013 1167 1173 1145 1149 0 -13.93(-1.20%)
Mar 05, 2013 1140 1167 1136 1163 0 +27.77(+2.45%)
Mar 04, 2013 1132 1140 1121 1135 0 +0.01(+0.00%)
Mar 01, 2013 1116 1138 1106 1135 0 +19.99(+1.79%)
Feb 28, 2013 1123 1127 1113 1115 0 -4.54(-0.41%)
Feb 27, 2013 1113 1126 1104 1120 0 +10.48(+0.94%)
Feb 26, 2013 1091 1114 1089 1109 0 -3.46(-0.31%)
Feb 22, 2013 1108 1119 1097 1113 0 +10.06(+0.91%)
Feb 21, 2013 1104 1117 1081 1103 0 -12.68(-1.14%)
Feb 20, 2013 1126 1139 1107 1115 0 +3.74(+0.34%)
Feb 15, 2013 1111 1111 1111 0 -0.67(-0.06%)
Feb 14, 2013 1103 1118 1102 1112 0 +3.08(+0.28%)
Feb 13, 2013 1110 1120 1102 1109 0 +0.72(+0.06%)
Feb 12, 2013 1107 1115 1098 1108 0 +2.14(+0.19%)
Feb 11, 2013 1109 1112 1090 1106 0 -3.57(-0.32%)
Feb 08, 2013 1097 1114 1093 1110 0 +14.91(+1.36%)
Feb 07, 2013 1079 1098 1077 1095 0 +13.72(+1.27%)
Feb 06, 2013 1098 1104 1066 1081 0 +26.98(+2.56%)
Feb 04, 2013 1064 1070 1046 1054 0 -15.06(-1.41%)
Feb 01, 2013 1061 1087 1055 1069 0 +14.14(+1.34%)
Jan 31, 2013 1058 1066 1049 1055 0 -1.31(-0.12%)
Jan 30, 2013 1076 1080 1051 1056 0 -20.92(-1.94%)
Jan 29, 2013 1062 1081 1054 1077 0 +14.59(+1.37%)
Jan 28, 2013 1068 1073 1059 1063 0 -1.45(-0.14%)
Jan 25, 2013 1061 1071 1052 1064 0 +7.18(+0.68%)
Jan 24, 2013 1050 1073 1044 1057 0 +2.33(+0.22%)
Jan 23, 2013 1058 1061 1048 1055 0 -4.38(-0.41%)
Jan 22, 2013 1036 1060 1032 1059 0 +21.92(+2.11%)
Jan 18, 2013 1037 1037 1037 0 +14.93(+1.46%)
Jan 17, 2013 1018 1028 1009 1022 0 +10.04(+0.99%)
Jan 16, 2013 1026 1029 1005 1012 0 -16.78(-1.63%)
Jan 15, 2013 1035 1040 1005 1029 0 -13.43(-1.29%)
Jan 14, 2013 1036 1046 1030 1042 0 +10.37(+1.00%)
Jan 12, 2013 1038 1044 1024 1032 0 +0.00(+0.00%)
Jan 11, 2013 1038 1044 1024 1032 0 -3.77(-0.36%)
Jan 10, 2013 1024 1040 1021 1036 0 +14.32(+1.40%)
Jan 09, 2013 1035 1039 1015 1021 0 -10.37(-1.01%)
Jan 08, 2013 1037 1052 1026 1032 0 -8.63(-0.83%)
Jan 07, 2013 1016 1044 1014 1040 0 +24.20(+2.38%)
Jan 04, 2013 1013 1022 1005 1016 0 +8.39(+0.83%)
Jan 03, 2013 1010 1017 1001 1008 0 -3.00(-0.30%)
Jan 02, 2013 1005 1012 988.19 1011 0 +34.69(+3.55%)
Dec 31, 2012 976.16 976.16 976.16 0 +16.08(+1.67%)
Dec 28, 2012 960.10 972.88 952.31 960.08 0 -5.48(-0.57%)
Dec 27, 2012 968.16 978.15 946.96 965.56 0 -5.63(-0.58%)
Dec 26, 2012 985.66 991.83 966.27 971.19 0 -14.53(-1.47%)
Dec 24, 2012 985.72 985.72 985.72 0 +1.55(+0.16%)
Dec 21, 2012 993.86 998.06 973.94 984.18 0 -22.08(-2.19%)
Dec 20, 2012 996.53 1012 988.37 1006 0 -5.15(-0.51%)
Dec 19, 2012 1015 1024 1004 1011 0 -6.55(-0.64%)
Dec 18, 2012 995.17 1022 988.04 1018 0 +25.04(+2.52%)
Dec 17, 2012 991.96 998.88 977.85 992.92 0 +5.54(+0.56%)
Dec 14, 2012 996.76 1001 983.38 987.39 0 -12.21(-1.22%)
Dec 13, 2012 1014 1023 994.66 999.60 0 -12.14(-1.20%)
Dec 12, 2012 1022 1029 1009 1012 0 -9.40(-0.92%)
Dec 11, 2012 1009 1038 1006 1021 0 +13.14(+1.30%)
Dec 10, 2012 1002 1017 998.79 1008 0 +2.60(+0.26%)
Dec 07, 2012 1008 1013 993.03 1005 0 -0.52(-0.05%)
Dec 06, 2012 999.17 1012 995.78 1006 0 +1.96(+0.20%)
Dec 05, 2012 990.06 1009 976.55 1004 0 +15.93(+1.61%)
Dec 04, 2012 992.27 997.43 977.01 988.03 0 -6.88(-0.69%)
Nov 30, 2012 1011 1015 982.37 994.90 0 -14.46(-1.43%)
Nov 29, 2012 1018 1023 1002 1009 0 -5.93(-0.58%)
Nov 28, 2012 1002 1017 993.72 1015 0 +10.85(+1.08%)
Nov 27, 2012 1006 1011 994.86 1004 0 -1.80(-0.18%)
Nov 26, 2012 1016 1019 996.66 1006 0 -11.17(-1.10%)
Nov 24, 2012 1018 1021 1009 1017 0 +0.00(+0.00%)
Nov 23, 2012 1018 1021 1009 1017 0 +1.27(+0.12%)
Nov 21, 2012 1016 1016 1016 0 +4.04(+0.40%)
Nov 20, 2012 1003 1017 995.75 1012 0 -0.79(-0.08%)
Nov 19, 2012 1004 1027 1003 1013 0 +8.06(+0.80%)
Nov 16, 2012 986.87 1009 988.85 1005 0 +9.64(+0.97%)
Nov 15, 2012 982.98 1001 977.73 995.19 0 +3.69(+0.37%)
Nov 14, 2012 996.22 1012 987.35 991.49 0 -12.74(-1.27%)
Nov 13, 2012 996.09 1022 999.78 1004 0 -4.12(-0.41%)
Nov 12, 2012 1025 1030 1001 1008 0 -14.00(-1.37%)
Nov 09, 2012 1009 1034 1001 1022 0 +4.13(+0.41%)
Nov 08, 2012 1044 1053 1016 1018 0 -28.03(-2.68%)
Nov 07, 2012 1053 1059 1041 1046 0 -19.45(-1.83%)
Nov 06, 2012 1044 1069 1040 1066 0 +22.37(+2.14%)
Nov 05, 2012 1022 1048 1019 1043 0 +13.85(+1.35%)
Nov 02, 2012 1036 1044 1022 1029 0 -4.50(-0.44%)
Nov 01, 2012 1015 1037 1006 1034 0 +19.47(+1.92%)
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%)
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.