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 (%)
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%)
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.