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 (%)
Mar 31, 2011 1593 1612 1586 1603 0 +11.46(+0.72%)
Mar 30, 2011 1591 1598 1581 1591 0 +4.60(+0.29%)
Mar 29, 2011 1570 1593 1564 1587 0 +13.66(+0.87%)
Mar 28, 2011 1581 1589 1561 1573 0 -7.71(-0.49%)
Mar 25, 2011 1585 1596 1570 1581 0 -1.05(-0.07%)
Mar 24, 2011 1576 1588 1561 1582 0 +12.78(+0.81%)
Mar 23, 2011 1559 1579 1541 1569 0 +3.53(+0.23%)
Mar 22, 2011 1550 1580 1540 1565 0 +12.42(+0.80%)
Mar 21, 2011 1547 1561 1525 1553 0 +37.35(+2.46%)
Mar 18, 2011 1522 1546 1509 1516 0 +6.97(+0.46%)
Mar 17, 2011 1506 1523 1489 1509 0 +19.69(+1.32%)
Mar 16, 2011 1488 1504 1472 1489 0 -5.64(-0.38%)
Mar 15, 2011 1490 1507 1474 1495 0 -29.27(-1.92%)
Mar 14, 2011 1530 1545 1511 1524 0 -5.09(-0.33%)
Mar 11, 2011 1512 1538 1502 1529 0 +12.88(+0.85%)
Mar 10, 2011 1528 1533 1497 1516 0 -27.57(-1.79%)
Mar 09, 2011 1533 1554 1511 1544 0 +7.29(+0.47%)
Mar 08, 2011 1523 1553 1508 1536 0 +14.22(+0.93%)
Mar 07, 2011 1556 1560 1502 1522 0 -26.91(-1.74%)
Mar 04, 2011 1548 1560 1535 1549 0 -2.58(-0.17%)
Mar 03, 2011 1525 1559 1521 1552 0 +36.64(+2.42%)
Mar 02, 2011 1499 1524 1490 1515 0 +16.86(+1.13%)
Mar 01, 2011 1513 1533 1486 1498 0 -9.18(-0.61%)
Feb 28, 2011 1501 1522 1490 1507 0 -3.20(-0.21%)
Feb 25, 2011 1483 1521 1465 1510 0 -0.31(-0.02%)
Feb 24, 2011 1482 1519 1476 1511 0 +27.40(+1.85%)
Feb 23, 2011 1486 1503 1458 1483 0 -15.10(-1.01%)
Feb 22, 2011 1508 1527 1490 1498 0 -26.11(-1.71%)
Feb 18, 2011 1525 1525 1525 0 -17.31(-1.12%)
Feb 17, 2011 1534 1556 1527 1542 0 +1.29(+0.08%)
Feb 16, 2011 1527 1551 1512 1541 0 +6.13(+0.40%)
Feb 15, 2011 1534 1551 1521 1534 0 -1.93(-0.13%)
Feb 14, 2011 1539 1546 1528 1536 0 -4.77(-0.31%)
Feb 11, 2011 1530 1547 1516 1541 0 +7.01(+0.46%)
Feb 10, 2011 1517 1540 1509 1534 0 +8.40(+0.55%)
Feb 09, 2011 1553 1568 1507 1526 0 -30.74(-1.97%)
Feb 08, 2011 1541 1560 1533 1557 0 +14.55(+0.94%)
Feb 07, 2011 1528 1549 1517 1542 0 +13.86(+0.91%)
Feb 04, 2011 1511 1533 1499 1528 0 +14.15(+0.93%)
Feb 03, 2011 1515 1529 1493 1514 0 -5.15(-0.34%)
Feb 02, 2011 1523 1538 1503 1519 0 -13.00(-0.85%)
Feb 01, 2011 1521 1538 1510 1532 0 +16.14(+1.06%)
Jan 31, 2011 1492 1520 1477 1516 0 +29.19(+1.96%)
Jan 28, 2011 1494 1519 1473 1487 0 +0.58(+0.04%)
Jan 27, 2011 1477 1503 1467 1486 0 +15.42(+1.05%)
Jan 26, 2011 1462 1481 1452 1471 0 +10.41(+0.71%)
Jan 25, 2011 1467 1472 1447 1460 0 -13.70(-0.93%)
Jan 24, 2011 1472 1487 1464 1474 0 +4.59(+0.31%)
Jan 21, 2011 1469 1487 1459 1469 0 +5.65(+0.39%)
Jan 20, 2011 1473 1488 1460 1464 0 -11.29(-0.77%)
Jan 19, 2011 1489 1496 1461 1475 0 -16.28(-1.09%)
Jan 18, 2011 1478 1502 1472 1491 0 +6.08(+0.41%)
Jan 14, 2011 1485 1485 1485 0 +16.40(+1.12%)
Jan 13, 2011 1474 1482 1460 1469 0 -6.81(-0.46%)
Jan 12, 2011 1486 1500 1468 1476 0 -1.08(-0.07%)
Jan 11, 2011 1476 1491 1465 1477 0 +9.30(+0.63%)
Jan 10, 2011 1440 1472 1438 1468 0 +13.58(+0.93%)
Jan 07, 2011 1446 1457 1433 1454 0 +13.10(+0.91%)
Jan 06, 2011 1436 1460 1430 1441 0 +8.51(+0.59%)
Jan 05, 2011 1416 1442 1398 1432 0 +8.99(+0.63%)
Jan 04, 2011 1438 1446 1405 1423 0 -16.37(-1.14%)
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.