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 (%)
Jan 30, 2009 687.23 694.50 652.41 662.36 0 -14.14(-2.09%)
Jan 29, 2009 689.52 697.89 670.45 676.50 0 -11.78(-1.71%)
Jan 28, 2009 687.61 704.29 674.20 688.28 0 +8.32(+1.22%)
Jan 27, 2009 675.25 692.45 666.04 679.96 0 +6.68(+0.99%)
Jan 26, 2009 661.64 682.75 655.75 673.28 0 +12.46(+1.89%)
Jan 23, 2009 660.19 678.37 648.18 660.82 0 -10.50(-1.56%)
Jan 22, 2009 652.79 682.55 641.16 671.32 0 -35.93(-5.08%)
Jan 21, 2009 709.28 722.34 684.83 707.25 0 +2.16(+0.31%)
Jan 20, 2009 726.66 742.40 698.50 705.09 0 -23.92(-3.28%)
Jan 19, 2009 724.50 744.17 711.72 729.01 0 +0.00(+0.00%)
Jan 16, 2009 724.50 744.17 711.72 729.01 0 +13.36(+1.87%)
Jan 15, 2009 693.27 723.74 676.04 715.65 0 +19.85(+2.85%)
Jan 14, 2009 699.39 712.28 685.97 695.80 0 -22.79(-3.17%)
Jan 13, 2009 707.46 733.12 698.43 718.59 0 +15.12(+2.15%)
Jan 12, 2009 691.09 716.41 678.08 703.47 0 +11.50(+1.66%)
Jan 09, 2009 690.02 712.09 668.12 691.97 0 +20.71(+3.09%)
Jan 08, 2009 683.01 696.83 651.98 671.25 0 -22.60(-3.26%)
Jan 07, 2009 706.68 712.93 681.94 693.85 0 -17.48(-2.46%)
Jan 06, 2009 736.50 741.51 698.96 711.32 0 -40.93(-5.44%)
Jan 05, 2009 757.91 771.80 737.07 752.25 0 -3.10(-0.41%)
Jan 02, 2009 747.51 761.67 734.14 755.35 0 +9.87(+1.32%)
Jan 01, 2009 739.03 757.39 730.40 745.49 0 +0.00(+0.00%)
Dec 31, 2008 739.03 757.39 730.40 745.49 0 +6.65(+0.90%)
Dec 30, 2008 731.59 745.82 721.40 738.83 0 +10.32(+1.42%)
Dec 29, 2008 738.90 746.22 715.64 728.51 0 -11.61(-1.57%)
Dec 26, 2008 740.51 748.27 727.38 740.12 0 +2.92(+0.40%)
Dec 25, 2008 729.02 749.87 721.56 737.20 0 +0.00(+0.00%)
Dec 24, 2008 729.02 749.87 721.56 737.20 0 +6.62(+0.91%)
Dec 23, 2008 742.23 748.24 722.42 730.58 0 -7.21(-0.98%)
Dec 22, 2008 741.74 752.14 714.33 737.78 0 +0.64(+0.09%)
Dec 19, 2008 731.10 757.33 709.63 737.14 0 +14.32(+1.98%)
Dec 18, 2008 717.56 742.53 696.05 722.83 0 -8.84(-1.21%)
Dec 17, 2008 724.76 742.89 714.37 731.67 0 +17.17(+2.40%)
Dec 16, 2008 700.07 722.03 681.99 714.50 0 +19.97(+2.88%)
Dec 15, 2008 694.90 710.63 675.60 694.53 0 -7.84(-1.12%)
Dec 12, 2008 675.38 707.78 665.51 702.37 0 +18.27(+2.67%)
Dec 11, 2008 680.62 709.01 667.80 684.10 0 -5.63(-0.82%)
Dec 10, 2008 678.41 699.58 667.30 689.73 0 +14.46(+2.14%)
Dec 09, 2008 685.66 706.32 660.97 675.27 0 -12.32(-1.79%)
Dec 08, 2008 658.89 702.58 650.50 687.59 0 +46.33(+7.23%)
Dec 05, 2008 609.75 644.39 597.63 641.26 0 +23.28(+3.77%)
Dec 04, 2008 615.20 643.10 601.54 617.98 0 -5.37(-0.86%)
Dec 03, 2008 609.75 630.34 578.81 623.35 0 +25.91(+4.34%)
Dec 02, 2008 589.42 601.57 567.33 597.44 0 +17.82(+3.07%)
Dec 01, 2008 625.97 633.88 574.91 579.62 0 -70.37(-10.83%)
Nov 28, 2008 638.95 656.88 624.32 649.99 0 +3.71(+0.57%)
Nov 27, 2008 615.01 659.51 603.42 646.28 0 +0.00(+0.00%)
Nov 26, 2008 615.01 659.51 603.42 646.28 0 +21.43(+3.43%)
Nov 25, 2008 630.20 639.02 602.27 624.85 0 +5.04(+0.81%)
Nov 24, 2008 588.94 635.60 579.21 619.82 0 +39.50(+6.81%)
Nov 21, 2008 581.81 598.14 542.97 580.31 0 +9.97(+1.75%)
Nov 20, 2008 602.84 613.65 560.91 570.34 0 -38.09(-6.26%)
Nov 19, 2008 643.14 658.54 605.26 608.42 0 -40.99(-6.31%)
Nov 18, 2008 659.29 668.51 629.23 649.41 0 +1.97(+0.30%)
Nov 17, 2008 650.72 670.88 638.75 647.44 0 -6.94(-1.06%)
Nov 14, 2008 688.17 704.35 650.06 654.38 0 -41.64(-5.98%)
Nov 13, 2008 659.20 701.26 626.25 696.03 0 +38.60(+5.87%)
Nov 12, 2008 676.11 693.27 646.96 657.43 0 -30.90(-4.49%)
Nov 11, 2008 681.01 702.05 664.62 688.33 0 +4.39(+0.64%)
Nov 10, 2008 690.76 708.47 675.64 683.94 0 +4.29(+0.63%)
Nov 07, 2008 681.25 702.72 662.84 679.65 0 +5.53(+0.82%)
Nov 06, 2008 683.80 698.33 658.46 674.12 0 -24.21(-3.47%)
Nov 05, 2008 694.74 720.70 680.25 698.33 0 +2.29(+0.33%)
Nov 04, 2008 678.16 701.33 666.67 696.03 0 +25.58(+3.81%)
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.