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 29, 2013 881.03 886.68 874.37 877.23 0 -2.25(-0.26%)
Nov 27, 2013 879.48 879.48 879.48 0 +0.55(+0.06%)
Nov 26, 2013 883.09 888.53 874.69 878.93 0 -5.63(-0.64%)
Nov 25, 2013 879.21 888.33 876.19 884.56 0 +8.33(+0.95%)
Nov 22, 2013 877.58 880.30 869.60 876.24 0 +1.65(+0.19%)
Nov 21, 2013 856.00 878.27 851.33 874.58 0 +23.42(+2.75%)
Nov 20, 2013 858.12 863.29 847.01 851.16 0 -4.12(-0.48%)
Nov 19, 2013 861.00 862.86 850.04 855.28 0 -8.11(-0.94%)
Nov 18, 2013 877.97 879.78 859.30 863.39 0 -13.85(-1.58%)
Nov 15, 2013 870.92 883.09 866.33 877.24 0 +8.92(+1.03%)
Nov 14, 2013 868.43 872.44 859.75 868.33 0 +5.39(+0.62%)
Nov 12, 2013 860.73 870.68 854.96 862.94 0 +1.26(+0.15%)
Nov 11, 2013 867.00 870.26 857.32 861.68 0 -9.83(-1.13%)
Nov 08, 2013 861.78 878.20 853.57 871.51 0 +14.78(+1.73%)
Nov 07, 2013 865.40 869.76 850.43 856.73 0 -7.85(-0.91%)
Nov 06, 2013 862.42 869.33 857.35 864.58 0 +4.75(+0.55%)
Nov 05, 2013 863.29 867.76 855.75 859.83 0 -7.12(-0.82%)
Nov 04, 2013 861.13 869.77 856.48 866.94 0 +6.50(+0.76%)
Nov 01, 2013 860.87 866.76 850.75 860.44 0 +3.49(+0.41%)
Oct 31, 2013 858.17 865.97 848.18 856.95 0 -6.32(-0.73%)
Oct 30, 2013 870.51 879.70 861.73 863.27 0 -7.21(-0.83%)
Oct 29, 2013 879.06 885.47 865.66 870.47 0 -5.21(-0.60%)
Oct 28, 2013 869.49 877.90 865.36 875.69 0 +3.40(+0.39%)
Oct 25, 2013 866.59 887.74 850.51 872.28 0 -19.71(-2.21%)
Oct 24, 2013 903.26 909.20 885.84 891.99 0 +0.05(+0.01%)
Oct 23, 2013 890.92 899.03 879.97 891.94 0 -3.55(-0.40%)
Oct 22, 2013 904.10 914.84 887.18 895.49 0 -1.79(-0.20%)
Oct 21, 2013 893.74 898.88 885.83 897.28 0 +5.42(+0.61%)
Oct 18, 2013 883.54 893.36 876.88 891.85 0 +9.62(+1.09%)
Oct 17, 2013 864.23 885.20 861.77 882.24 0 +9.35(+1.07%)
Oct 16, 2013 858.91 874.77 857.23 872.89 0 +17.72(+2.07%)
Oct 15, 2013 862.02 865.83 850.15 855.16 0 -9.75(-1.13%)
Oct 14, 2013 839.99 866.12 837.85 864.92 0 +17.18(+2.03%)
Oct 11, 2013 842.78 854.14 838.31 847.73 0 +1.35(+0.16%)
Oct 10, 2013 827.52 849.21 824.46 846.39 0 +24.84(+3.02%)
Oct 09, 2013 831.20 835.75 818.32 821.54 0 -9.20(-1.11%)
Oct 08, 2013 847.18 853.45 826.36 830.74 0 -15.58(-1.84%)
Oct 07, 2013 846.62 854.13 841.20 846.32 0 -6.64(-0.78%)
Oct 04, 2013 838.33 855.56 835.85 852.97 0 +16.24(+1.94%)
Oct 03, 2013 838.25 842.77 821.59 836.73 0 -4.86(-0.58%)
Oct 02, 2013 836.74 844.51 828.43 841.59 0 -1.18(-0.14%)
Oct 01, 2013 822.75 845.09 819.37 842.76 0 +16.67(+2.02%)
Sep 27, 2013 777.11 856.89 775.28 826.10 0 +45.35(+5.81%)
Sep 26, 2013 781.81 789.83 776.08 780.75 0 -0.67(-0.09%)
Sep 25, 2013 781.79 785.95 775.27 781.41 0 +1.00(+0.13%)
Sep 24, 2013 785.24 790.56 776.58 780.42 0 -2.18(-0.28%)
Sep 23, 2013 788.89 792.66 776.64 782.59 0 -9.21(-1.16%)
Sep 20, 2013 792.15 800.06 788.69 791.80 0 -0.11(-0.01%)
Sep 19, 2013 788.09 794.70 780.72 791.91 0 +5.94(+0.76%)
Sep 18, 2013 783.61 788.09 773.20 785.98 0 +2.19(+0.28%)
Sep 17, 2013 787.35 789.32 779.68 783.79 0 -1.99(-0.25%)
Sep 16, 2013 787.34 792.31 781.25 785.79 0 +6.21(+0.80%)
Sep 13, 2013 775.28 781.11 771.12 779.58 0 +6.15(+0.80%)
Sep 12, 2013 772.24 781.61 769.67 773.42 0 -0.53(-0.07%)
Sep 11, 2013 768.87 779.21 767.54 773.95 0 +4.50(+0.58%)
Sep 10, 2013 761.99 773.89 759.28 769.45 0 +11.07(+1.46%)
Sep 09, 2013 748.21 760.63 747.50 758.38 0 +11.40(+1.53%)
Sep 06, 2013 749.60 752.68 732.52 746.98 0 +1.35(+0.18%)
Sep 05, 2013 751.08 755.97 743.50 745.63 0 -8.44(-1.12%)
Sep 04, 2013 748.26 756.53 740.44 754.07 0 +5.44(+0.73%)
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.