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 (%)
Apr 30, 2009 926.52 950.78 896.86 921.22 0 -5.88(-0.63%)
Apr 29, 2009 854.88 937.25 850.00 927.10 0 +69.70(+8.13%)
Apr 28, 2009 849.69 873.59 839.39 857.39 0 +1.96(+0.23%)
Apr 27, 2009 842.72 872.56 838.26 855.43 0 +1.71(+0.20%)
Apr 24, 2009 842.86 865.00 832.81 853.72 0 +9.86(+1.17%)
Apr 23, 2009 847.95 865.73 825.65 843.85 0 -4.85(-0.57%)
Apr 22, 2009 830.54 861.65 821.39 848.71 0 +10.84(+1.29%)
Apr 21, 2009 834.58 852.81 822.60 837.87 0 -1.13(-0.13%)
Apr 20, 2009 837.81 855.56 826.05 839.00 0 -14.17(-1.66%)
Apr 17, 2009 831.65 861.40 820.21 853.17 0 +17.44(+2.09%)
Apr 16, 2009 816.33 842.74 806.60 835.73 0 +27.55(+3.41%)
Apr 15, 2009 804.88 818.67 794.12 808.18 0 +2.99(+0.37%)
Apr 14, 2009 812.74 822.59 798.09 805.19 0 -14.71(-1.79%)
Apr 13, 2009 815.19 827.10 799.60 819.90 0 +4.23(+0.52%)
Apr 10, 2009 778.88 821.10 775.12 815.67 0 +0.00(+0.00%)
Apr 09, 2009 778.88 821.10 775.12 815.67 0 +49.13(+6.41%)
Apr 08, 2009 753.87 772.44 748.77 766.54 0 +13.83(+1.84%)
Apr 07, 2009 762.40 773.01 746.35 752.71 0 -17.20(-2.23%)
Apr 06, 2009 787.19 791.51 758.30 769.91 0 -14.12(-1.80%)
Apr 03, 2009 764.08 791.38 749.02 784.04 0 +13.28(+1.72%)
Apr 02, 2009 754.15 784.84 741.93 770.75 0 +22.37(+2.99%)
Apr 01, 2009 763.91 770.71 733.74 748.38 0 -21.32(-2.77%)
Mar 31, 2009 763.16 788.10 758.86 769.70 0 +10.67(+1.41%)
Mar 30, 2009 757.63 769.09 740.00 759.02 0 -15.07(-1.95%)
Mar 27, 2009 784.69 797.33 765.05 774.09 0 -16.45(-2.08%)
Mar 26, 2009 791.02 811.70 762.63 790.54 0 +3.03(+0.39%)
Mar 25, 2009 772.22 799.19 754.64 787.50 0 +10.03(+1.29%)
Mar 24, 2009 747.90 786.49 737.69 777.47 0 +22.50(+2.98%)
Mar 23, 2009 738.77 756.01 725.69 754.98 0 +19.23(+2.61%)
Mar 20, 2009 753.78 761.07 731.85 735.75 0 -14.05(-1.87%)
Mar 19, 2009 760.20 770.96 741.20 749.79 0 -12.11(-1.59%)
Mar 18, 2009 738.93 770.72 727.20 761.90 0 +20.93(+2.82%)
Mar 17, 2009 721.22 743.71 717.27 740.98 0 +14.55(+2.00%)
Mar 16, 2009 752.58 759.78 721.07 726.42 0 -6.02(-0.82%)
Mar 13, 2009 738.73 746.65 718.51 732.44 0 -4.32(-0.59%)
Mar 12, 2009 708.03 753.36 690.86 736.77 0 +28.77(+4.06%)
Mar 11, 2009 693.38 722.32 671.71 708.00 0 +14.92(+2.15%)
Mar 10, 2009 684.11 704.96 672.00 693.08 0 +22.09(+3.29%)
Mar 09, 2009 645.37 679.50 637.01 670.99 0 +20.29(+3.12%)
Mar 06, 2009 647.71 659.40 630.81 650.70 0 +6.79(+1.05%)
Mar 05, 2009 644.66 661.31 627.97 643.90 0 -2.47(-0.38%)
Mar 04, 2009 642.44 659.35 632.05 646.38 0 +6.31(+0.99%)
Mar 03, 2009 659.00 665.61 628.69 640.07 0 -10.34(-1.59%)
Mar 02, 2009 667.53 676.54 643.32 650.40 0 -29.51(-4.34%)
Feb 27, 2009 674.83 699.45 665.34 679.92 0 -5.73(-0.83%)
Feb 26, 2009 706.13 713.99 673.76 685.64 0 -19.30(-2.74%)
Feb 25, 2009 711.99 721.56 689.31 704.94 0 -16.89(-2.34%)
Feb 24, 2009 713.91 732.91 700.59 721.83 0 +5.30(+0.74%)
Feb 23, 2009 729.79 737.50 704.64 716.54 0 -7.12(-0.98%)
Feb 20, 2009 707.61 730.18 698.59 723.66 0 +4.04(+0.56%)
Feb 19, 2009 717.56 728.25 706.11 719.62 0 +7.61(+1.07%)
Feb 18, 2009 724.99 735.64 703.88 712.01 0 -8.42(-1.17%)
Feb 17, 2009 711.24 735.83 700.58 720.43 0 -3.68(-0.51%)
Feb 16, 2009 710.82 733.03 699.44 724.11 0 +0.00(+0.00%)
Feb 13, 2009 710.82 733.03 699.44 724.11 0 +14.03(+1.98%)
Feb 12, 2009 693.37 712.88 668.63 710.08 0 +29.54(+4.34%)
Feb 11, 2009 692.52 703.21 670.03 680.54 0 +2.10(+0.31%)
Feb 10, 2009 689.11 703.09 672.42 678.44 0 -9.16(-1.33%)
Feb 09, 2009 686.02 695.50 673.08 687.61 0 +4.07(+0.60%)
Feb 06, 2009 665.76 689.74 658.91 683.53 0 +22.64(+3.43%)
Feb 05, 2009 662.80 688.47 645.57 660.89 0 -5.08(-0.76%)
Feb 04, 2009 680.23 689.48 660.48 665.96 0 -15.40(-2.26%)
Feb 03, 2009 670.74 686.90 659.50 681.37 0 +14.02(+2.10%)
Feb 02, 2009 658.31 672.45 646.70 667.35 0 +4.98(+0.75%)
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%)
Nov 03, 2008 671.53 682.40 657.05 670.46 0 -4.11(-0.61%)
Oct 31, 2008 642.66 684.54 634.31 674.56 0 +29.37(+4.55%)
Oct 30, 2008 637.25 663.06 624.90 645.20 0 +14.90(+2.36%)
Oct 29, 2008 646.39 665.72 615.91 630.29 0 -14.06(-2.18%)
Oct 28, 2008 619.64 648.79 602.91 644.35 0 +38.49(+6.35%)
Oct 27, 2008 595.77 629.22 583.02 605.86 0 -2.41(-0.40%)
Oct 24, 2008 593.51 625.45 577.20 608.27 0 -9.52(-1.54%)
Oct 23, 2008 661.50 678.32 594.05 617.79 0 -44.31(-6.69%)
Oct 22, 2008 685.02 694.51 650.21 662.11 0 +2.02(+0.31%)
Oct 21, 2008 663.22 692.43 649.99 660.09 0 -13.44(-1.99%)
Oct 20, 2008 658.65 689.03 641.05 673.52 0 -29.70(-4.22%)
Oct 17, 2008 682.69 751.45 667.52 703.23 0 +8.56(+1.23%)
Oct 16, 2008 674.51 702.71 645.59 694.66 0 +21.08(+3.13%)
Oct 15, 2008 703.41 711.95 669.94 673.58 0 -40.46(-5.67%)
Oct 14, 2008 738.04 761.90 696.06 714.04 0 -13.59(-1.87%)
Oct 13, 2008 703.19 738.00 690.04 727.63 0 +44.18(+6.46%)
Oct 10, 2008 674.11 727.56 628.79 683.46 0 -10.57(-1.52%)
Oct 09, 2008 764.42 781.89 687.05 694.03 0 -61.31(-8.12%)
Oct 08, 2008 750.84 791.83 733.96 755.34 0 -14.63(-1.90%)
Oct 07, 2008 782.78 799.11 756.76 769.97 0 -11.45(-1.46%)
Oct 06, 2008 802.14 813.72 747.07 781.42 0 -27.40(-3.39%)
Oct 03, 2008 851.10 862.09 799.06 808.82 0 -31.23(-3.72%)
Oct 02, 2008 870.31 882.67 832.93 840.05 0 -37.37(-4.26%)
Oct 01, 2008 881.31 894.35 858.36 877.41 0 -9.83(-1.11%)
Sep 30, 2008 888.59 899.07 863.20 887.24 0 -0.78(-0.09%)
Sep 29, 2008 911.31 928.42 856.17 888.02 0 -32.90(-3.57%)
Sep 26, 2008 918.50 937.38 898.38 920.92 0 -6.07(-0.65%)
Sep 25, 2008 920.97 936.36 902.81 926.99 0 +10.27(+1.12%)
Sep 24, 2008 930.31 953.22 903.50 916.72 0 -12.87(-1.38%)
Sep 23, 2008 923.97 951.26 903.79 929.59 0 -0.35(-0.04%)
Sep 22, 2008 956.05 968.46 925.57 929.93 0 -33.48(-3.47%)
Sep 19, 2008 954.52 975.50 922.62 963.41 0 +39.37(+4.26%)
Sep 18, 2008 911.40 946.53 887.82 924.04 0 +31.28(+3.50%)
Sep 17, 2008 891.60 921.15 863.52 892.77 0 -16.83(-1.85%)
Sep 16, 2008 888.26 925.37 859.94 909.60 0 +18.62(+2.09%)
Sep 15, 2008 898.67 918.92 876.65 890.98 0 -31.74(-3.44%)
Sep 12, 2008 921.71 936.56 905.42 922.71 0 -8.73(-0.94%)
Sep 11, 2008 919.96 939.36 905.48 931.45 0 +0.23(+0.03%)
Sep 10, 2008 933.80 949.17 915.52 931.21 0 +9.82(+1.07%)
Sep 09, 2008 929.08 947.29 912.11 921.39 0 -11.08(-1.19%)
Sep 08, 2008 926.03 946.49 914.28 932.47 0 +16.08(+1.76%)
Sep 05, 2008 920.50 932.35 901.15 916.39 0 -12.22(-1.32%)
Sep 04, 2008 936.24 947.66 911.57 928.61 0 -13.69(-1.45%)
Sep 03, 2008 943.51 957.02 924.81 942.30 0 -10.12(-1.06%)
Sep 02, 2008 960.63 977.59 938.38 952.42 0 +5.59(+0.59%)
Sep 01, 2008 959.14 968.67 937.66 946.83 0 +0.00(+0.00%)
Aug 29, 2008 959.14 968.67 937.66 946.83 0 -16.57(-1.72%)
Aug 28, 2008 955.78 968.20 949.09 963.41 0 +9.45(+0.99%)
Aug 27, 2008 941.54 965.49 934.34 953.95 0 +7.95(+0.84%)
Aug 26, 2008 936.43 956.84 930.03 946.00 0 +9.52(+1.02%)
Aug 25, 2008 950.16 957.91 927.01 936.48 0 -24.20(-2.52%)
Aug 22, 2008 956.59 967.32 941.78 960.68 0 +6.01(+0.63%)
Aug 21, 2008 954.02 964.51 937.97 954.67 0 -5.46(-0.57%)
Aug 20, 2008 961.75 974.25 943.14 960.13 0 +0.85(+0.09%)
Aug 19, 2008 962.73 974.96 945.46 959.28 0 -6.29(-0.65%)
Aug 18, 2008 972.71 977.87 947.67 965.57 0 -7.08(-0.73%)
Aug 15, 2008 971.15 982.00 946.71 972.64 0 +5.81(+0.60%)
Aug 14, 2008 936.59 973.14 933.04 966.83 0 +16.84(+1.77%)
Aug 13, 2008 940.65 958.88 930.67 949.99 0 -4.21(-0.44%)
Aug 12, 2008 962.02 971.00 938.47 954.20 0 -6.99(-0.73%)
Aug 11, 2008 939.10 971.57 932.71 961.19 0 +15.24(+1.61%)
Aug 08, 2008 911.09 960.73 897.19 945.96 0 +45.82(+5.09%)
Aug 07, 2008 888.21 908.85 882.00 900.14 0 +10.73(+1.21%)
Aug 06, 2008 880.45 905.36 864.31 889.41 0 +26.67(+3.09%)
Aug 05, 2008 863.03 883.52 845.62 862.74 0 -2.13(-0.25%)
Aug 04, 2008 856.50 878.43 841.44 864.87 0 +5.03(+0.58%)
Aug 01, 2008 863.32 869.43 844.52 859.85 0 -3.48(-0.40%)
Jul 31, 2008 866.75 883.47 853.10 863.33 0 -7.02(-0.81%)
Jul 30, 2008 877.64 891.10 852.67 870.35 0 -3.74(-0.43%)
Jul 29, 2008 874.06 886.28 861.62 874.09 0 +7.23(+0.83%)
Jul 28, 2008 877.24 887.03 862.23 866.86 0 -12.31(-1.40%)
Jul 25, 2008 884.43 892.94 862.29 879.17 0 +1.48(+0.17%)
Jul 24, 2008 896.72 912.82 871.31 877.69 0 -21.77(-2.42%)
Jul 23, 2008 871.09 909.89 852.11 899.46 0 +16.83(+1.91%)
Jul 22, 2008 868.90 888.62 860.26 882.63 0 +4.62(+0.53%)
Jul 21, 2008 873.12 885.66 842.59 878.01 0 +9.98(+1.15%)
Jul 18, 2008 863.26 878.38 853.52 868.04 0 +5.09(+0.59%)
Jul 17, 2008 862.51 878.92 851.76 862.94 0 +7.05(+0.82%)
Jul 16, 2008 840.20 860.84 830.76 855.89 0 +16.67(+1.99%)
Jul 15, 2008 837.10 854.10 819.22 839.23 0 -2.65(-0.31%)
Jul 14, 2008 860.23 868.65 833.67 841.88 0 -16.75(-1.95%)
Jul 11, 2008 850.30 870.42 833.81 858.62 0 +3.43(+0.40%)
Jul 10, 2008 853.66 869.82 841.01 855.20 0 +4.97(+0.59%)
Jul 09, 2008 870.27 876.00 843.05 850.22 0 -16.90(-1.95%)
Jul 08, 2008 853.31 873.27 841.73 867.12 0 +11.97(+1.40%)
Jul 07, 2008 865.62 880.09 845.38 855.15 0 -8.66(-1.00%)
Jul 04, 2008 860.98 879.60 845.59 863.81 0 +0.00(+0.00%)
Jul 03, 2008 860.98 879.60 845.59 863.81 0 +1.63(+0.19%)
Jul 02, 2008 866.44 879.26 851.83 862.18 0 +5.22(+0.61%)
Jul 01, 2008 854.38 867.07 837.82 856.96 0 -3.42(-0.40%)
Jun 30, 2008 874.14 885.37 853.88 860.38 0 -19.26(-2.19%)
Jun 27, 2008 889.33 899.65 866.87 879.64 0 -10.70(-1.20%)
Jun 26, 2008 914.30 917.00 883.56 890.34 0 -30.50(-3.31%)
Jun 25, 2008 912.96 930.79 897.92 920.84 0 +8.29(+0.91%)
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.