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 (%)
Nov 30, 2010 1311 1328 1302 1318 0 -7.64(-0.58%)
Nov 29, 2010 1310 1332 1302 1326 0 +7.74(+0.59%)
Nov 26, 2010 1315 1326 1307 1318 0 -6.87(-0.52%)
Nov 24, 2010 1304 1325 1325 1325 0 +30.39(+2.35%)
Nov 23, 2010 1302 1310 1277 1295 0 -15.23(-1.16%)
Nov 22, 2010 1297 1319 1288 1310 0 +8.67(+0.67%)
Nov 19, 2010 1300 1313 1290 1301 0 +1.08(+0.08%)
Nov 18, 2010 1302 1323 1289 1300 0 +6.20(+0.48%)
Nov 17, 2010 1285 1297 1278 1294 0 +5.70(+0.44%)
Nov 16, 2010 1301 1305 1276 1288 0 -19.54(-1.49%)
Nov 15, 2010 1321 1327 1304 1308 0 -8.42(-0.64%)
Nov 12, 2010 1321 1334 1305 1316 0 -10.50(-0.79%)
Nov 11, 2010 1323 1335 1309 1327 0 -7.10(-0.53%)
Nov 10, 2010 1343 1349 1314 1334 0 -10.09(-0.75%)
Nov 09, 2010 1339 1367 1330 1344 0 -1.97(-0.15%)
Nov 08, 2010 1339 1355 1322 1346 0 +1.02(+0.08%)
Nov 05, 2010 1339 1356 1332 1345 0 +10.93(+0.82%)
Nov 04, 2010 1339 1351 1325 1334 0 +4.44(+0.33%)
Nov 03, 2010 1329 1342 1313 1330 0 +0.52(+0.04%)
Nov 02, 2010 1329 1337 1313 1329 0 +4.48(+0.34%)
Nov 01, 2010 1339 1355 1311 1325 0 -14.34(-1.07%)
Oct 29, 2010 1308 1349 1282 1339 0 -5.16(-0.38%)
Oct 28, 2010 1359 1370 1335 1344 0 -15.64(-1.15%)
Oct 27, 2010 1350 1367 1339 1360 0 -12.40(-0.90%)
Oct 25, 2010 1379 1385 1366 1372 0 -2.72(-0.20%)
Oct 22, 2010 1340 1381 1332 1375 0 +35.66(+2.66%)
Oct 21, 2010 1337 1351 1318 1339 0 +4.76(+0.36%)
Oct 20, 2010 1318 1337 1308 1334 0 +19.71(+1.50%)
Oct 19, 2010 1309 1334 1305 1315 0 -13.94(-1.05%)
Oct 18, 2010 1334 1342 1313 1329 0 -21.36(-1.58%)
Oct 15, 2010 1362 1369 1338 1350 0 -4.10(-0.30%)
Oct 14, 2010 1338 1359 1338 1354 0 +7.74(+0.57%)
Oct 13, 2010 1334 1358 1329 1346 0 +14.89(+1.12%)
Oct 12, 2010 1319 1336 1309 1331 0 +99.38(+8.07%)
Oct 11, 2010 1146 1245 1229 1232 0 -7.28(-0.59%)
Oct 08, 2010 1134 1246 1222 1239 0 +13.25(+1.08%)
Oct 07, 2010 1146 1245 1219 1226 0 -11.18(-0.90%)
Oct 06, 2010 1136 1245 1224 1237 0 +4.08(+0.33%)
Oct 05, 2010 1137 1239 1223 1233 0 +11.22(+0.92%)
Oct 04, 2010 1138 1242 1210 1222 0 -3.86(-0.31%)
Oct 01, 2010 1137 1239 1208 1226 0 +7.92(+0.65%)
Sep 30, 2010 1117 1228 1203 1218 0 -174.12(-12.51%)
Sep 29, 2010 1099 1397 1375 1392 0 +3.62(+0.26%)
Sep 28, 2010 1081 1392 1359 1388 0 +16.91(+1.23%)
Sep 27, 2010 1070 1376 1355 1372 0 +7.19(+0.53%)
Sep 24, 2010 1058 1367 1345 1364 0 +20.22(+1.50%)
Sep 23, 2010 1049 1358 1335 1344 0 -5.34(-0.40%)
Sep 22, 2010 1065 1367 1339 1349 0 -11.48(-0.84%)
Sep 21, 2010 1070 1371 1351 1361 0 -3.07(-0.23%)
Sep 20, 2010 1058 1369 1345 1364 0 +17.44(+1.30%)
Sep 17, 2010 1056 1356 1338 1347 0 +1.29(+0.10%)
Sep 15, 2010 1046 1355 1331 1345 0 -0.98(-0.07%)
Sep 14, 2010 1063 1366 1340 1346 0 -12.48(-0.92%)
Sep 13, 2010 1057 1364 1344 1359 0 +14.16(+1.05%)
Sep 10, 2010 1044 1351 1329 1345 0 +9.37(+0.70%)
Sep 09, 2010 1055 1351 1332 1335 0 -3.32(-0.25%)
Sep 08, 2010 1029 1346 1319 1339 0 +18.59(+1.41%)
Sep 07, 2010 1037 1337 1318 1320 0 -9.71(-0.73%)
Sep 03, 2010 1330 1330 1330 0 +9.52(+0.72%)
Sep 02, 2010 1011 1326 1300 1320 0 +14.51(+1.11%)
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.