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 (%)
Feb 29, 2012 1152 1159 1137 1139 0 -14.66(-1.27%)
Feb 28, 2012 1151 1164 1143 1154 0 +5.58(+0.49%)
Feb 27, 2012 1138 1162 1134 1148 0 +3.28(+0.29%)
Feb 24, 2012 1138 1152 1129 1145 0 +6.74(+0.59%)
Feb 23, 2012 1127 1146 1121 1138 0 +17.19(+1.53%)
Feb 22, 2012 1123 1137 1108 1121 0 -3.63(-0.32%)
Feb 21, 2012 1117 1138 1109 1125 0 +10.04(+0.90%)
Feb 17, 2012 1115 1115 1115 0 -34.90(-3.04%)
Feb 16, 2012 1127 1155 1123 1149 0 +23.24(+2.06%)
Feb 15, 2012 1132 1137 1119 1126 0 -3.20(-0.28%)
Feb 14, 2012 1113 1132 1106 1129 0 +19.40(+1.75%)
Feb 13, 2012 1104 1118 1098 1110 0 +14.41(+1.32%)
Feb 10, 2012 1097 1101 1082 1096 0 -8.67(-0.79%)
Feb 09, 2012 1128 1131 1101 1104 0 -22.64(-2.01%)
Feb 08, 2012 1088 1140 1083 1127 0 +94.72(+9.18%)
Feb 07, 2012 1030 1040 1021 1032 0 -0.19(-0.02%)
Feb 06, 2012 1033 1046 1023 1032 0 -1.31(-0.13%)
Feb 03, 2012 1022 1044 1019 1034 0 +20.32(+2.01%)
Feb 02, 2012 1005 1017 998.82 1013 0 +7.26(+0.72%)
Feb 01, 2012 993.13 1011 986.85 1006 0 +18.33(+1.86%)
Jan 31, 2012 988.22 993.53 976.83 987.82 0 +6.85(+0.70%)
Jan 30, 2012 969.51 986.57 964.46 980.97 0 +3.96(+0.40%)
Jan 27, 2012 965.00 983.10 960.73 977.02 0 +9.46(+0.98%)
Jan 26, 2012 979.73 985.34 949.81 967.56 0 -8.53(-0.87%)
Jan 25, 2012 969.14 982.99 958.51 976.09 0 +6.53(+0.67%)
Jan 24, 2012 966.23 978.01 958.02 969.57 0 +1.11(+0.11%)
Jan 23, 2012 985.09 994.88 960.18 968.46 0 -17.12(-1.74%)
Jan 20, 2012 988.03 1008 977.75 985.58 0 -2.94(-0.30%)
Jan 19, 2012 977.26 991.46 974.67 988.52 0 +13.27(+1.36%)
Jan 18, 2012 966.86 977.49 960.41 975.25 0 +8.49(+0.88%)
Jan 17, 2012 975.08 984.69 958.74 966.76 0 -0.69(-0.07%)
Jan 13, 2012 967.45 967.45 967.45 0 -12.75(-1.30%)
Jan 12, 2012 997.03 1001 973.42 980.20 0 -13.55(-1.36%)
Jan 11, 2012 980.36 998.78 971.81 993.75 0 +8.43(+0.86%)
Jan 10, 2012 989.34 998.33 971.86 985.32 0 +2.63(+0.27%)
Jan 09, 2012 989.57 995.25 972.49 982.69 0 -0.87(-0.09%)
Jan 06, 2012 980.22 988.82 969.75 983.56 0 +10.49(+1.08%)
Jan 05, 2012 963.02 979.37 952.24 973.07 0 +10.28(+1.07%)
Jan 04, 2012 976.34 978.73 960.34 962.79 0 -7.28(-0.75%)
Dec 30, 2011 970.15 979.43 963.98 970.07 0 -1.84(-0.19%)
Dec 29, 2011 964.52 976.91 961.57 971.91 0 +8.37(+0.87%)
Dec 28, 2011 978.48 979.42 957.95 963.54 0 -16.62(-1.70%)
Dec 27, 2011 959.32 982.36 952.88 980.16 0 +20.18(+2.10%)
Dec 23, 2011 959.98 959.98 959.98 0 +22.90(+2.44%)
Dec 21, 2011 944.56 948.81 918.39 937.08 0 -10.24(-1.08%)
Dec 20, 2011 929.90 949.68 925.45 947.32 0 +35.96(+3.95%)
Dec 19, 2011 903.38 919.39 895.59 911.36 0 +10.08(+1.12%)
Dec 16, 2011 894.89 913.97 891.17 901.28 0 +10.34(+1.16%)
Dec 15, 2011 910.04 917.32 883.08 890.94 0 -11.44(-1.27%)
Dec 14, 2011 915.94 919.91 894.65 902.38 0 -16.20(-1.76%)
Dec 13, 2011 941.56 954.23 913.87 918.58 0 -18.99(-2.03%)
Dec 12, 2011 951.72 955.66 931.87 937.58 0 -25.78(-2.68%)
Dec 09, 2011 940.89 966.63 936.99 963.36 0 +25.94(+2.77%)
Dec 08, 2011 955.39 958.68 935.61 937.41 0 -23.14(-2.41%)
Dec 07, 2011 971.14 973.71 950.28 960.55 0 -14.02(-1.44%)
Dec 06, 2011 986.96 989.71 969.67 974.57 0 -10.57(-1.07%)
Dec 05, 2011 979.53 993.37 971.77 985.14 0 +20.47(+2.12%)
Dec 02, 2011 990.93 994.67 963.07 964.67 0 -20.60(-2.09%)
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.