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 30, 2009 1144 1289 1257 1277 0 -3.94(-0.31%)
Nov 27, 2009 1146 1297 1257 1281 0 -30.91(-2.36%)
Nov 25, 2009 1312 1312 1312 0 -6.51(-0.49%)
Nov 24, 2009 1197 1337 1304 1318 0 -8.11(-0.61%)
Nov 23, 2009 1168 1339 1302 1327 0 +29.68(+2.29%)
Nov 20, 2009 1163 1309 1286 1297 0 -6.60(-0.51%)
Nov 19, 2009 1186 1326 1292 1303 0 -27.95(-2.10%)
Nov 18, 2009 1357 1363 1325 1331 0 -27.53(-2.03%)
Nov 17, 2009 1230 1371 1347 1359 0 -8.34(-0.61%)
Nov 16, 2009 1220 1377 1346 1367 0 +17.13(+1.27%)
Nov 13, 2009 1206 1360 1324 1350 0 +13.92(+1.04%)
Nov 12, 2009 1350 1362 1331 1336 0 -16.98(-1.25%)
Nov 11, 2009 1354 1371 1341 1353 0 +9.32(+0.69%)
Nov 10, 2009 1347 1362 1327 1344 0 -7.39(-0.55%)
Nov 09, 2009 1330 1360 1325 1351 0 +25.94(+1.96%)
Nov 06, 2009 1317 1333 1303 1325 0 +4.42(+0.33%)
Nov 05, 2009 1294 1331 1290 1321 0 +33.36(+2.59%)
Nov 04, 2009 1297 1314 1280 1288 0 -3.71(-0.29%)
Nov 03, 2009 1280 1300 1273 1291 0 +4.37(+0.34%)
Nov 02, 2009 1289 1302 1270 1287 0 +3.52(+0.27%)
Oct 30, 2009 1296 1321 1271 1283 0 -18.19(-1.40%)
Oct 29, 2009 1289 1341 1270 1302 0 +16.10(+1.25%)
Oct 28, 2009 1326 1333 1277 1285 0 -46.00(-3.45%)
Oct 27, 2009 1359 1366 1317 1331 0 -30.70(-2.25%)
Oct 26, 2009 1371 1391 1352 1362 0 -5.60(-0.41%)
Oct 23, 2009 1368 1394 1356 1368 0 -16.24(-1.17%)
Oct 22, 2009 1359 1388 1335 1384 0 +22.81(+1.68%)
Oct 21, 2009 1380 1407 1355 1361 0 -23.56(-1.70%)
Oct 20, 2009 1374 1411 1370 1385 0 -27.40(-1.94%)
Oct 19, 2009 1404 1423 1391 1412 0 +12.61(+0.90%)
Oct 16, 2009 1396 1414 1380 1400 0 -9.02(-0.64%)
Oct 15, 2009 1392 1417 1387 1409 0 +11.68(+0.84%)
Oct 14, 2009 1400 1410 1382 1397 0 +7.71(+0.55%)
Oct 13, 2009 1378 1400 1368 1389 0 +15.15(+1.10%)
Oct 12, 2009 1379 1397 1363 1374 0 -7.77(-0.56%)
Oct 09, 2009 1340 1391 1331 1382 0 +36.10(+2.68%)
Oct 08, 2009 1324 1354 1311 1346 0 +31.24(+2.38%)
Oct 07, 2009 1282 1318 1274 1314 0 +25.16(+1.95%)
Oct 06, 2009 1271 1308 1256 1289 0 +24.17(+1.91%)
Oct 05, 2009 1256 1274 1241 1265 0 +17.87(+1.43%)
Oct 02, 2009 1237 1262 1227 1247 0 -7.22(-0.58%)
Oct 01, 2009 1286 1296 1247 1254 0 -36.73(-2.84%)
Sep 30, 2009 1285 1306 1249 1291 0 +13.03(+1.02%)
Sep 29, 2009 1289 1300 1269 1278 0 -5.46(-0.43%)
Sep 28, 2009 1267 1297 1262 1284 0 +24.41(+1.94%)
Sep 25, 2009 1261 1271 1244 1259 0 -4.90(-0.39%)
Sep 24, 2009 1272 1285 1249 1264 0 -13.38(-1.05%)
Sep 23, 2009 1298 1305 1273 1278 0 -23.01(-1.77%)
Sep 22, 2009 1288 1306 1271 1301 0 +15.79(+1.23%)
Sep 21, 2009 1230 1300 1226 1285 0 +43.82(+3.53%)
Sep 18, 2009 1211 1245 1206 1241 0 +42.24(+3.52%)
Sep 17, 2009 1194 1211 1185 1199 0 +0.31(+0.03%)
Sep 16, 2009 1190 1204 1172 1198 0 +9.79(+0.82%)
Sep 15, 2009 1190 1199 1172 1189 0 +1.96(+0.17%)
Sep 14, 2009 1164 1197 1158 1187 0 +17.36(+1.48%)
Sep 11, 2009 1171 1182 1155 1169 0 -0.11(-0.01%)
Sep 10, 2009 1160 1176 1150 1169 0 +13.01(+1.13%)
Sep 09, 2009 1117 1165 1109 1156 0 +33.03(+2.94%)
Sep 08, 2009 1124 1135 1110 1123 0 +5.95(+0.53%)
Sep 04, 2009 1117 1117 1117 0 +10.22(+0.92%)
Sep 03, 2009 1102 1119 1086 1107 0 +10.73(+0.98%)
Sep 02, 2009 1084 1112 1078 1096 0 +5.43(+0.50%)
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.