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 (%)
Jul 31, 2009 1136 1163 1126 1150 0 +8.74(+0.77%)
Jul 30, 2009 1124 1160 1113 1141 0 -1.08(-0.09%)
Jul 29, 2009 1122 1150 1112 1142 0 +10.38(+0.92%)
Jul 28, 2009 1122 1147 1110 1132 0 -1.04(-0.09%)
Jul 27, 2009 1137 1149 1115 1133 0 -9.66(-0.85%)
Jul 24, 2009 1116 1145 1104 1143 0 +19.10(+1.70%)
Jul 23, 2009 1090 1129 1087 1124 0 +26.37(+2.40%)
Jul 22, 2009 1092 1111 1079 1097 0 -1.44(-0.13%)
Jul 21, 2009 1109 1120 1076 1099 0 -11.63(-1.05%)
Jul 20, 2009 1110 1125 1094 1110 0 +6.95(+0.63%)
Jul 17, 2009 1104 1113 1084 1103 0 -5.84(-0.53%)
Jul 16, 2009 1075 1117 1066 1109 0 +31.81(+2.95%)
Jul 15, 2009 1069 1088 1056 1077 0 +21.63(+2.05%)
Jul 14, 2009 1056 1069 1041 1056 0 +0.78(+0.07%)
Jul 13, 2009 1041 1065 1020 1055 0 +24.05(+2.33%)
Jul 10, 2009 1033 1050 1019 1031 0 -6.41(-0.62%)
Jul 09, 2009 1034 1056 1022 1037 0 +9.52(+0.93%)
Jul 08, 2009 1034 1049 1012 1028 0 -3.64(-0.35%)
Jul 07, 2009 1057 1068 1022 1032 0 -30.74(-2.89%)
Jul 06, 2009 1062 1078 1035 1062 0 -9.86(-0.92%)
Jul 02, 2009 1099 1107 1059 1072 0 -37.74(-3.40%)
Jul 01, 2009 1113 1125 1091 1110 0 +3.73(+0.34%)
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%)
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.