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 (%)
Jun 30, 2011 1166 1186 1161 1178 0 +14.62(+1.26%)
Jun 29, 2011 1165 1173 1158 1163 0 +2.02(+0.17%)
Jun 28, 2011 1142 1167 1135 1161 0 -220.43(-15.95%)
Jun 27, 2011 1368 1392 1338 1382 0 -197.46(-12.50%)
Jun 24, 2011 1589 1597 1569 1579 0 -10.87(-0.68%)
Jun 23, 2011 1588 1599 1561 1590 0 -12.35(-0.77%)
Jun 22, 2011 1611 1625 1599 1603 0 -11.36(-0.70%)
Jun 21, 2011 1586 1618 1580 1614 0 +33.44(+2.12%)
Jun 20, 2011 1583 1588 1564 1580 0 +6.63(+0.42%)
Jun 17, 2011 1587 1598 1567 1574 0 +3.30(+0.21%)
Jun 16, 2011 1577 1599 1552 1571 0 -5.96(-0.38%)
Jun 15, 2011 1573 1597 1562 1577 0 -12.23(-0.77%)
Jun 14, 2011 1570 1595 1564 1589 0 +30.56(+1.96%)
Jun 13, 2011 1572 1584 1548 1558 0 -15.99(-1.02%)
Jun 10, 2011 1600 1609 1570 1574 0 -29.26(-1.82%)
Jun 09, 2011 1600 1616 1591 1603 0 +0.93(+0.06%)
Jun 08, 2011 1598 1614 1586 1602 0 +3.98(+0.25%)
Jun 07, 2011 1604 1624 1592 1599 0 -4.89(-0.30%)
Jun 06, 2011 1604 1620 1583 1603 0 -2.92(-0.18%)
Jun 03, 2011 1621 1632 1602 1606 0 -40.38(-2.45%)
May 24, 2011 1668 1678 1636 1647 0 -21.18(-1.27%)
May 23, 2011 1671 1680 1656 1668 0 -25.23(-1.49%)
May 20, 2011 1705 1711 1679 1693 0 -14.25(-0.83%)
May 19, 2011 1701 1734 1685 1707 0 +7.16(+0.42%)
May 18, 2011 1635 1703 1626 1700 0 +66.82(+4.09%)
May 17, 2011 1640 1653 1618 1633 0 -13.94(-0.85%)
May 16, 2011 1659 1667 1640 1647 0 -18.76(-1.13%)
May 13, 2011 1676 1690 1661 1666 0 -11.96(-0.71%)
May 12, 2011 1675 1687 1659 1678 0 -4.33(-0.26%)
May 11, 2011 1679 1691 1668 1682 0 -0.66(-0.04%)
May 10, 2011 1686 1697 1668 1683 0 +6.88(+0.41%)
May 09, 2011 1664 1685 1655 1676 0 +10.07(+0.60%)
May 06, 2011 1669 1689 1647 1666 0 -4.66(-0.28%)
May 05, 2011 1681 1693 1658 1671 0 -16.32(-0.97%)
May 04, 2011 1696 1707 1679 1687 0 -10.72(-0.63%)
May 03, 2011 1706 1717 1676 1698 0 -11.50(-0.67%)
May 02, 2011 1711 1727 1688 1709 0 +13.84(+0.82%)
Apr 29, 2011 1638 1735 1615 1695 0 +86.03(+5.35%)
Apr 28, 2011 1610 1618 1596 1609 0 +0.05(+0.00%)
Apr 27, 2011 1611 1616 1593 1609 0 +3.00(+0.19%)
Apr 26, 2011 1607 1622 1597 1606 0 +0.03(+0.00%)
Apr 25, 2011 1607 1619 1593 1606 0 -8.98(-0.56%)
Apr 21, 2011 1627 1632 1610 1615 0 -7.61(-0.47%)
Apr 20, 2011 1613 1647 1607 1623 0 +30.98(+1.95%)
Apr 19, 2011 1591 1606 1573 1592 0 +3.15(+0.20%)
Apr 18, 2011 1582 1600 1565 1589 0 -16.10(-1.00%)
Apr 15, 2011 1610 1616 1584 1605 0 -1.12(-0.07%)
Apr 14, 2011 1579 1611 1576 1606 0 +18.90(+1.19%)
Apr 13, 2011 1564 1593 1559 1587 0 +26.87(+1.72%)
Apr 12, 2011 1566 1576 1549 1560 0 -11.89(-0.76%)
Apr 11, 2011 1573 1586 1562 1572 0 +1.68(+0.11%)
Apr 08, 2011 1596 1613 1560 1570 0 -16.41(-1.03%)
Apr 07, 2011 1614 1624 1575 1587 0 -54.75(-3.34%)
Apr 06, 2011 1680 1694 1633 1642 0 -27.43(-1.64%)
Apr 05, 2011 1640 1679 1628 1669 0 +18.10(+1.10%)
Apr 04, 2011 1646 1667 1640 1651 0 +10.67(+0.65%)
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.