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%)
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.