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 30, 2014 837.11 838.74 820.09 822.68 0 -12.63(-1.51%)
May 29, 2014 836.12 844.12 827.65 835.31 0 +2.03(+0.24%)
May 28, 2014 829.82 840.18 823.14 833.28 0 +4.84(+0.58%)
May 27, 2014 822.61 832.50 817.17 828.43 0 +12.43(+1.52%)
May 23, 2014 816.01 816.01 816.01 0 +10.05(+1.25%)
May 22, 2014 792.53 806.39 787.44 805.96 0 +11.66(+1.47%)
May 21, 2014 790.30 798.31 787.76 794.30 0 +6.00(+0.76%)
May 20, 2014 788.04 795.91 781.46 788.30 0 -2.42(-0.31%)
May 19, 2014 781.83 796.79 780.64 790.72 0 +6.30(+0.80%)
May 16, 2014 785.57 787.32 774.21 784.42 0 +2.14(+0.27%)
May 15, 2014 778.13 785.77 767.61 782.28 0 +1.53(+0.20%)
May 14, 2014 788.68 792.28 778.19 780.75 0 -10.06(-1.27%)
May 13, 2014 800.72 812.46 789.13 790.82 0 -9.74(-1.22%)
May 12, 2014 779.59 806.49 776.34 800.55 0 +24.58(+3.17%)
May 09, 2014 768.26 781.50 760.87 775.98 0 +8.47(+1.10%)
May 08, 2014 767.30 777.60 760.94 767.50 0 +0.46(+0.06%)
May 07, 2014 775.24 783.66 755.38 767.05 0 -6.88(-0.89%)
May 06, 2014 787.98 793.78 773.02 773.93 0 -19.10(-2.41%)
May 05, 2014 786.66 799.05 780.68 793.02 0 +0.62(+0.08%)
May 02, 2014 792.09 806.82 787.21 792.41 0 +2.31(+0.29%)
May 01, 2014 787.11 798.56 780.02 790.10 0 -0.55(-0.07%)
Apr 30, 2014 781.18 795.78 776.36 790.64 0 +13.60(+1.75%)
Apr 29, 2014 771.77 787.82 768.36 777.04 0 +7.83(+1.02%)
Apr 28, 2014 778.24 784.54 754.35 769.22 0 -3.60(-0.47%)
Apr 25, 2014 799.55 802.82 765.14 772.82 0 -35.58(-4.40%)
Apr 24, 2014 824.89 833.75 806.03 808.40 0 -9.71(-1.19%)
Apr 23, 2014 828.33 832.88 816.82 818.11 0 -12.22(-1.47%)
Apr 22, 2014 835.57 841.47 827.08 830.33 0 -6.99(-0.83%)
Apr 21, 2014 838.95 841.77 832.36 837.31 0 -0.36(-0.04%)
Apr 17, 2014 837.67 837.67 837.67 0 -0.47(-0.06%)
Apr 16, 2014 846.47 851.95 827.85 838.14 0 -1.01(-0.12%)
Apr 15, 2014 824.09 841.97 818.26 839.15 0 +17.39(+2.12%)
Apr 14, 2014 812.60 827.77 804.20 821.75 0 +14.27(+1.77%)
Apr 11, 2014 814.99 820.59 803.92 807.48 0 -12.17(-1.48%)
Apr 10, 2014 855.25 857.48 816.54 819.65 0 -37.31(-4.35%)
Apr 09, 2014 840.97 861.92 834.20 856.96 0 +14.42(+1.71%)
Apr 08, 2014 833.59 852.50 821.85 842.54 0 +13.51(+1.63%)
Apr 07, 2014 833.48 843.99 825.75 829.03 0 -8.00(-0.96%)
Apr 04, 2014 868.69 871.76 834.52 837.03 0 -27.50(-3.18%)
Apr 03, 2014 878.47 885.23 862.00 864.53 0 -11.47(-1.31%)
Apr 02, 2014 884.61 886.44 870.51 876.00 0 -5.75(-0.65%)
Apr 01, 2014 871.86 888.25 871.30 881.75 0 +6.33(+0.72%)
Mar 31, 2014 870.78 886.31 866.53 875.42 0 +2.99(+0.34%)
Mar 28, 2014 877.57 891.72 869.15 872.43 0 -6.50(-0.74%)
Mar 27, 2014 878.46 884.44 869.66 878.93 0 -0.61(-0.07%)
Mar 26, 2014 903.01 906.53 878.51 879.53 0 -19.72(-2.19%)
Mar 25, 2014 901.44 913.87 891.63 899.25 0 +5.20(+0.58%)
Mar 24, 2014 921.52 921.66 887.02 894.05 0 -15.71(-1.73%)
Mar 21, 2014 936.74 938.62 908.06 909.76 0 -18.48(-1.99%)
Mar 20, 2014 924.20 930.99 918.20 928.24 0 +0.06(+0.01%)
Mar 19, 2014 935.76 939.74 918.24 928.17 0 -9.22(-0.98%)
Mar 18, 2014 921.28 938.63 919.46 937.39 0 +15.23(+1.65%)
Mar 17, 2014 922.52 936.37 920.18 922.16 0 +2.92(+0.32%)
Mar 14, 2014 917.47 930.43 911.88 919.24 0 +6.13(+0.67%)
Mar 13, 2014 928.88 930.70 903.29 913.12 0 -12.14(-1.31%)
Mar 12, 2014 916.28 930.11 911.90 925.25 0 +2.62(+0.28%)
Mar 11, 2014 934.60 937.66 918.52 922.64 0 -9.33(-1.00%)
Mar 10, 2014 928.87 942.90 921.74 931.97 0 +3.74(+0.40%)
Mar 07, 2014 930.61 940.05 923.12 928.23 0 -2.08(-0.22%)
Mar 06, 2014 939.72 945.22 927.82 930.30 0 -6.76(-0.72%)
Mar 05, 2014 949.20 950.10 933.79 937.06 0 -12.08(-1.27%)
Mar 04, 2014 940.31 954.47 934.52 949.14 0 +19.12(+2.06%)
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.