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 (%)
Dec 31, 2013 852.55 852.55 852.55 0 +0.03(+0.00%)
Dec 30, 2013 849.22 854.18 844.18 852.51 0 +3.20(+0.38%)
Dec 27, 2013 851.64 853.64 842.96 849.31 0 -0.58(-0.07%)
Dec 26, 2013 849.96 852.77 844.32 849.89 0 +2.74(+0.32%)
Dec 24, 2013 847.16 847.16 847.16 0 +1.17(+0.14%)
Dec 23, 2013 841.04 847.88 834.39 845.99 0 +9.62(+1.15%)
Dec 20, 2013 838.71 841.39 830.50 836.38 0 +1.81(+0.22%)
Dec 19, 2013 845.77 849.27 829.04 834.57 0 -14.91(-1.76%)
Dec 18, 2013 837.40 851.63 822.26 849.48 0 +10.98(+1.31%)
Dec 17, 2013 831.04 841.25 825.63 838.50 0 +19.48(+2.38%)
Dec 16, 2013 810.90 827.09 806.62 819.03 0 -8.37(-1.01%)
Dec 13, 2013 830.65 838.19 823.18 827.40 0 +1.09(+0.13%)
Dec 12, 2013 831.64 837.95 821.20 826.31 0 -6.83(-0.82%)
Dec 11, 2013 850.93 859.71 830.77 833.14 0 -20.37(-2.39%)
Dec 10, 2013 865.92 872.80 851.46 853.51 0 -12.50(-1.44%)
Dec 09, 2013 876.70 879.15 861.17 866.01 0 -8.80(-1.01%)
Dec 06, 2013 869.59 879.11 863.10 874.81 0 +15.21(+1.77%)
Dec 05, 2013 864.14 871.02 856.54 859.60 0 -3.53(-0.41%)
Dec 04, 2013 869.38 876.74 853.35 863.13 0 -11.51(-1.32%)
Dec 03, 2013 875.15 878.70 865.67 874.65 0 -2.87(-0.33%)
Dec 02, 2013 878.88 885.99 872.61 877.52 0 +0.30(+0.03%)
Nov 29, 2013 881.03 886.68 874.37 877.23 0 -2.25(-0.26%)
Nov 27, 2013 879.48 879.48 879.48 0 +0.55(+0.06%)
Nov 26, 2013 883.09 888.53 874.69 878.93 0 -5.63(-0.64%)
Nov 25, 2013 879.21 888.33 876.19 884.56 0 +8.33(+0.95%)
Nov 22, 2013 877.58 880.30 869.60 876.24 0 +1.65(+0.19%)
Nov 21, 2013 856.00 878.27 851.33 874.58 0 +23.42(+2.75%)
Nov 20, 2013 858.12 863.29 847.01 851.16 0 -4.12(-0.48%)
Nov 19, 2013 861.00 862.86 850.04 855.28 0 -8.11(-0.94%)
Nov 18, 2013 877.97 879.78 859.30 863.39 0 -13.85(-1.58%)
Nov 15, 2013 870.92 883.09 866.33 877.24 0 +8.92(+1.03%)
Nov 14, 2013 868.43 872.44 859.75 868.33 0 +5.39(+0.62%)
Nov 12, 2013 860.73 870.68 854.96 862.94 0 +1.26(+0.15%)
Nov 11, 2013 867.00 870.26 857.32 861.68 0 -9.83(-1.13%)
Nov 08, 2013 861.78 878.20 853.57 871.51 0 +14.78(+1.73%)
Nov 07, 2013 865.40 869.76 850.43 856.73 0 -7.85(-0.91%)
Nov 06, 2013 862.42 869.33 857.35 864.58 0 +4.75(+0.55%)
Nov 05, 2013 863.29 867.76 855.75 859.83 0 -7.12(-0.82%)
Nov 04, 2013 861.13 869.77 856.48 866.94 0 +6.50(+0.76%)
Nov 01, 2013 860.87 866.76 850.75 860.44 0 +3.49(+0.41%)
Oct 31, 2013 858.17 865.97 848.18 856.95 0 -6.32(-0.73%)
Oct 30, 2013 870.51 879.70 861.73 863.27 0 -7.21(-0.83%)
Oct 29, 2013 879.06 885.47 865.66 870.47 0 -5.21(-0.60%)
Oct 28, 2013 869.49 877.90 865.36 875.69 0 +3.40(+0.39%)
Oct 25, 2013 866.59 887.74 850.51 872.28 0 -19.71(-2.21%)
Oct 24, 2013 903.26 909.20 885.84 891.99 0 +0.05(+0.01%)
Oct 23, 2013 890.92 899.03 879.97 891.94 0 -3.55(-0.40%)
Oct 22, 2013 904.10 914.84 887.18 895.49 0 -1.79(-0.20%)
Oct 21, 2013 893.74 898.88 885.83 897.28 0 +5.42(+0.61%)
Oct 18, 2013 883.54 893.36 876.88 891.85 0 +9.62(+1.09%)
Oct 17, 2013 864.23 885.20 861.77 882.24 0 +9.35(+1.07%)
Oct 16, 2013 858.91 874.77 857.23 872.89 0 +17.72(+2.07%)
Oct 15, 2013 862.02 865.83 850.15 855.16 0 -9.75(-1.13%)
Oct 14, 2013 839.99 866.12 837.85 864.92 0 +17.18(+2.03%)
Oct 11, 2013 842.78 854.14 838.31 847.73 0 +1.35(+0.16%)
Oct 10, 2013 827.52 849.21 824.46 846.39 0 +24.84(+3.02%)
Oct 09, 2013 831.20 835.75 818.32 821.54 0 -9.20(-1.11%)
Oct 08, 2013 847.18 853.45 826.36 830.74 0 -15.58(-1.84%)
Oct 07, 2013 846.62 854.13 841.20 846.32 0 -6.64(-0.78%)
Oct 04, 2013 838.33 855.56 835.85 852.97 0 +16.24(+1.94%)
Oct 03, 2013 838.25 842.77 821.59 836.73 0 -4.86(-0.58%)
Oct 02, 2013 836.74 844.51 828.43 841.59 0 -1.18(-0.14%)
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.