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, 2013 793.43 801.22 785.41 789.13 0 -1.97(-0.25%)
Jul 30, 2013 780.53 797.18 777.11 791.10 0 +13.38(+1.72%)
Jul 29, 2013 778.16 785.10 771.08 777.73 0 -2.35(-0.30%)
Jul 26, 2013 783.65 795.24 769.38 780.08 0 -13.49(-1.70%)
Jul 25, 2013 786.33 798.41 781.02 793.57 0 +5.65(+0.72%)
Jul 24, 2013 796.13 810.29 786.41 787.92 0 -8.08(-1.01%)
Jul 23, 2013 801.61 807.30 792.99 796.00 0 -8.18(-1.02%)
Jul 22, 2013 796.76 804.95 794.91 804.18 0 +10.52(+1.33%)
Jul 19, 2013 792.68 804.72 784.92 793.66 0 +0.53(+0.07%)
Jul 18, 2013 794.50 800.72 787.85 793.14 0 +2.69(+0.34%)
Jul 17, 2013 791.85 797.43 785.91 790.44 0 +2.75(+0.35%)
Jul 16, 2013 786.49 794.56 780.05 787.69 0 -0.65(-0.08%)
Jul 15, 2013 783.69 794.01 776.97 788.34 0 +3.11(+0.40%)
Jul 12, 2013 776.51 788.28 769.87 785.24 0 +13.61(+1.76%)
Jul 11, 2013 755.70 774.40 755.15 771.63 0 +22.22(+2.97%)
Jul 10, 2013 751.97 756.97 740.70 749.40 0 +10.13(+1.37%)
Jul 09, 2013 758.86 758.27 736.06 739.27 0 -17.68(-2.34%)
Jul 08, 2013 769.23 772.99 754.68 756.96 0 -9.92(-1.29%)
Jul 05, 2013 760.46 767.76 754.49 766.88 0 +18.42(+2.46%)
Jul 03, 2013 748.46 748.46 748.46 0 +0.28(+0.04%)
Jul 02, 2013 753.42 756.48 743.16 748.18 0 -13.48(-1.77%)
Jul 01, 2013 743.84 767.88 740.99 761.66 0 -442.77(-36.76%)
Jun 28, 2013 1208 1219 1201 1204 0 +2.35(+0.20%)
Jun 26, 2013 1199 1208 1187 1202 0 +15.67(+1.32%)
Jun 25, 2013 1195 1202 1176 1186 0 +1.62(+0.14%)
Jun 24, 2013 1178 1196 1164 1185 0 -0.88(-0.07%)
Jun 21, 2013 1191 1203 1177 1186 0 -0.77(-0.06%)
Jun 20, 2013 1211 1216 1179 1186 0 -33.24(-2.73%)
Jun 19, 2013 1238 1244 1214 1220 0 -17.37(-1.40%)
Jun 18, 2013 1227 1240 1223 1237 0 +9.03(+0.74%)
Jun 17, 2013 1231 1240 1220 1228 0 +4.67(+0.38%)
Jun 14, 2013 1227 1234 1218 1223 0 -8.73(-0.71%)
Jun 13, 2013 1213 1233 1202 1232 0 +20.42(+1.69%)
Jun 12, 2013 1235 1241 1207 1212 0 -16.46(-1.34%)
Jun 11, 2013 1224 1242 1215 1228 0 -4.95(-0.40%)
Jun 10, 2013 1240 1246 1229 1233 0 -7.41(-0.60%)
Jun 07, 2013 1240 1250 1227 1240 0 +1.34(+0.11%)
Jun 06, 2013 1210 1241 1206 1239 0 +31.31(+2.59%)
Jun 05, 2013 1231 1235 1204 1208 0 -25.55(-2.07%)
Jun 04, 2013 1237 1243 1223 1233 0 +0.51(+0.04%)
Jun 03, 2013 1226 1240 1213 1233 0 +8.11(+0.66%)
May 31, 2013 1215 1235 1212 1225 0 +1.72(+0.14%)
May 30, 2013 1219 1232 1210 1223 0 +9.75(+0.80%)
May 29, 2013 1199 1224 1190 1213 0 +11.48(+0.96%)
May 28, 2013 1220 1224 1193 1202 0 -3.93(-0.33%)
May 24, 2013 1206 1206 1206 0 -7.13(-0.59%)
May 23, 2013 1202 1225 1192 1213 0 -0.35(-0.03%)
May 22, 2013 1231 1241 1204 1213 0 -16.50(-1.34%)
May 21, 2013 1227 1241 1218 1230 0 +4.78(+0.39%)
May 20, 2013 1239 1247 1217 1225 0 -20.20(-1.62%)
May 17, 2013 1228 1248 1223 1245 0 +24.24(+1.99%)
May 16, 2013 1219 1228 1211 1221 0 -4.11(-0.34%)
May 15, 2013 1209 1227 1203 1225 0 +23.66(+1.97%)
May 13, 2013 1195 1210 1191 1201 0 +0.87(+0.07%)
May 10, 2013 1189 1201 1181 1200 0 +7.59(+0.64%)
May 09, 2013 1196 1198 1184 1193 0 -0.32(-0.03%)
May 08, 2013 1193 1202 1187 1193 0 -5.69(-0.47%)
May 07, 2013 1208 1214 1193 1199 0 -5.76(-0.48%)
May 06, 2013 1210 1218 1198 1205 0 -9.57(-0.79%)
May 03, 2013 1226 1222 1211 1214 0 -0.79(-0.07%)
May 02, 2013 1205 1225 1196 1215 0 +11.03(+0.92%)
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.