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 (%)
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%)
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.