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 (%)
May 31, 2012 1028 1030 1005 1010 0 -19.64(-1.91%)
May 30, 2012 1026 1038 1016 1030 0 -4.35(-0.42%)
May 29, 2012 1036 1056 1024 1034 0 +7.34(+0.71%)
May 25, 2012 1027 1027 1027 0 -1.59(-0.15%)
May 24, 2012 1034 1039 1018 1028 0 -6.60(-0.64%)
May 23, 2012 1028 1040 1014 1035 0 +6.05(+0.59%)
May 22, 2012 1021 1039 1013 1029 0 +9.67(+0.95%)
May 21, 2012 998.54 1025 994.06 1019 0 +20.00(+2.00%)
May 18, 2012 1019 1025 994.35 999.33 0 -17.63(-1.73%)
May 17, 2012 1029 1039 1012 1017 0 -14.16(-1.37%)
May 16, 2012 1040 1050 1028 1031 0 -8.65(-0.83%)
May 15, 2012 1034 1062 1031 1040 0 +6.11(+0.59%)
May 14, 2012 1031 1046 1025 1034 0 -8.16(-0.78%)
May 11, 2012 1031 1054 1026 1042 0 +7.49(+0.72%)
May 10, 2012 1033 1050 1015 1034 0 -2.09(-0.20%)
May 09, 2012 1042 1056 1022 1036 0 -18.73(-1.78%)
May 08, 2012 1062 1070 1023 1055 0 -17.29(-1.61%)
May 07, 2012 1066 1091 1052 1072 0 +0.23(+0.02%)
May 04, 2012 1080 1090 1065 1072 0 -19.88(-1.82%)
May 03, 2012 1103 1108 1078 1092 0 -8.59(-0.78%)
May 02, 2012 1094 1108 1086 1101 0 +0.87(+0.08%)
May 01, 2012 1085 1125 1071 1100 0 +12.92(+1.19%)
Apr 30, 2012 1055 1094 1046 1087 0 +40.86(+3.91%)
Apr 27, 2012 1034 1073 997.27 1046 0 -29.07(-2.70%)
Apr 26, 2012 1060 1087 1051 1075 0 +10.83(+1.02%)
Apr 25, 2012 1061 1074 1058 1064 0 +9.74(+0.92%)
Apr 24, 2012 1071 1077 1050 1055 0 -15.44(-1.44%)
Apr 23, 2012 1081 1082 1057 1070 0 -20.90(-1.92%)
Apr 20, 2012 1095 1109 1086 1091 0 +4.45(+0.41%)
Apr 19, 2012 1091 1102 1075 1086 0 -6.67(-0.61%)
Apr 18, 2012 1086 1097 1079 1093 0 +3.17(+0.29%)
Apr 17, 2012 1079 1100 1077 1090 0 +16.08(+1.50%)
Apr 16, 2012 1080 1085 1060 1074 0 -0.77(-0.07%)
Apr 13, 2012 1077 1086 1068 1075 0 -7.76(-0.72%)
Apr 12, 2012 1084 1091 1076 1082 0 +0.73(+0.07%)
Apr 11, 2012 1077 1087 1073 1082 0 +15.20(+1.43%)
Apr 10, 2012 1089 1096 1063 1066 0 -25.35(-2.32%)
Apr 09, 2012 1093 1101 1083 1092 0 -18.95(-1.71%)
Apr 05, 2012 1102 1118 1096 1111 0 -1.06(-0.10%)
Apr 04, 2012 1122 1128 1102 1112 0 -18.38(-1.63%)
Apr 03, 2012 1132 1144 1122 1130 0 -6.85(-0.60%)
Apr 02, 2012 1128 1143 1122 1137 0 +7.92(+0.70%)
Mar 30, 2012 1138 1141 1122 1129 0 -2.84(-0.25%)
Mar 29, 2012 1125 1137 1112 1132 0 -1.44(-0.13%)
Mar 28, 2012 1139 1145 1123 1133 0 -5.66(-0.50%)
Mar 27, 2012 1165 1168 1137 1139 0 -24.85(-2.14%)
Mar 26, 2012 1153 1172 1147 1164 0 +18.30(+1.60%)
Mar 23, 2012 1147 1153 1128 1146 0 +3.86(+0.34%)
Mar 22, 2012 1135 1148 1127 1142 0 -0.11(-0.01%)
Mar 21, 2012 1142 1151 1133 1142 0 -3.66(-0.32%)
Mar 20, 2012 1148 1153 1141 1146 0 -9.15(-0.79%)
Mar 19, 2012 1151 1161 1139 1155 0 -0.31(-0.03%)
Mar 16, 2012 1169 1171 1147 1155 0 -9.02(-0.77%)
Mar 15, 2012 1151 1167 1142 1164 0 +14.47(+1.26%)
Mar 14, 2012 1166 1174 1142 1150 0 -13.14(-1.13%)
Mar 13, 2012 1151 1164 1147 1163 0 +17.61(+1.54%)
Mar 12, 2012 1168 1170 1142 1145 0 -15.37(-1.32%)
Mar 09, 2012 1155 1176 1147 1160 0 +6.41(+0.56%)
Mar 08, 2012 1157 1166 1148 1154 0 +3.21(+0.28%)
Mar 07, 2012 1134 1156 1130 1151 0 +18.57(+1.64%)
Mar 06, 2012 1143 1151 1127 1132 0 -21.87(-1.89%)
Mar 05, 2012 1148 1159 1142 1154 0 +3.57(+0.31%)
Mar 02, 2012 1141 1159 1135 1151 0 +9.95(+0.87%)
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.