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 (%)
Jun 30, 2009 1126 1133 1087 1106 0 -20.30(-1.80%)
Jun 29, 2009 1103 1143 1090 1126 0 +39.77(+3.66%)
Jun 26, 2009 1086 1113 1056 1087 0 +1.32(+0.12%)
Jun 25, 2009 1076 1095 1034 1085 0 +56.96(+5.54%)
Jun 24, 2009 1015 1043 1008 1028 0 +19.42(+1.92%)
Jun 23, 2009 1017 1030 988.94 1009 0 -5.61(-0.55%)
Jun 22, 2009 1049 1051 1011 1015 0 -39.44(-3.74%)
Jun 19, 2009 1067 1085 1046 1054 0 -3.83(-0.36%)
Jun 18, 2009 1043 1071 1031 1058 0 +15.54(+1.49%)
Jun 17, 2009 1017 1058 1010 1042 0 +27.91(+2.75%)
Jun 16, 2009 1014 1032 995.72 1014 0 +0.57(+0.06%)
Jun 15, 2009 1011 1024 989.70 1014 0 -10.88(-1.06%)
Jun 12, 2009 1005 1029 994.78 1025 0 +13.68(+1.35%)
Jun 11, 2009 995.73 1022 990.31 1011 0 +15.06(+1.51%)
Jun 10, 2009 990.15 1009 974.65 995.99 0 +7.94(+0.80%)
Jun 09, 2009 982.98 998.94 970.76 988.06 0 +7.78(+0.79%)
Jun 08, 2009 969.96 993.48 957.29 980.28 0 +0.35(+0.04%)
Jun 05, 2009 982.14 994.03 967.78 979.93 0 +3.15(+0.32%)
Jun 04, 2009 978.79 991.54 962.49 976.78 0 -0.97(-0.10%)
Jun 03, 2009 985.27 994.01 961.59 977.75 0 -8.73(-0.88%)
Jun 02, 2009 977.36 995.46 966.73 986.47 0 +5.72(+0.58%)
Jun 01, 2009 973.05 995.50 958.98 980.76 0 +11.61(+1.20%)
May 29, 2009 978.53 994.24 940.13 969.15 0 -9.92(-1.01%)
May 28, 2009 985.52 998.73 953.01 979.07 0 +8.68(+0.89%)
May 27, 2009 983.13 994.28 963.93 970.39 0 -13.57(-1.38%)
May 26, 2009 939.25 992.47 935.58 983.96 0 +37.08(+3.92%)
May 25, 2009 949.65 965.18 937.48 946.88 0 +0.00(+0.00%)
May 22, 2009 949.59 965.18 937.41 946.88 0 +1.67(+0.18%)
May 21, 2009 969.69 978.16 923.33 945.20 0 -35.13(-3.58%)
May 20, 2009 994.74 1016 973.01 980.33 0 -14.71(-1.48%)
May 19, 2009 983.94 1015 970.35 995.05 0 +14.83(+1.51%)
May 18, 2009 959.77 990.03 946.45 980.21 0 +32.04(+3.38%)
May 15, 2009 951.37 963.34 932.14 948.18 0 -2.39(-0.25%)
May 14, 2009 935.56 959.75 919.29 950.57 0 +10.93(+1.16%)
May 13, 2009 946.69 960.88 927.97 939.63 0 -24.35(-2.53%)
May 12, 2009 968.30 988.96 941.02 963.98 0 +7.01(+0.73%)
May 11, 2009 954.69 970.43 938.76 956.97 0 -3.79(-0.39%)
May 08, 2009 960.08 971.64 937.34 960.76 0 +10.01(+1.05%)
May 07, 2009 955.20 981.34 932.79 950.75 0 +9.37(+1.00%)
May 06, 2009 942.29 957.08 920.63 941.38 0 +8.81(+0.94%)
May 05, 2009 924.54 939.64 914.14 932.57 0 +5.14(+0.55%)
May 04, 2009 922.94 932.59 890.68 927.43 0 +23.30(+2.58%)
May 01, 2009 922.28 932.37 892.79 904.13 0 -17.09(-1.85%)
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%)
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.