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 (%)
Aug 31, 2009 1111 1121 1088 1102 0 -18.77(-1.68%)
Aug 28, 2009 1145 1150 1113 1121 0 -19.89(-1.74%)
Aug 27, 2009 1142 1155 1118 1140 0 -7.26(-0.63%)
Aug 26, 2009 1145 1162 1130 1148 0 -1.68(-0.15%)
Aug 25, 2009 1146 1162 1129 1149 0 +6.63(+0.58%)
Aug 24, 2009 1144 1155 1129 1143 0 +0.19(+0.02%)
Aug 21, 2009 1134 1146 1113 1143 0 +19.93(+1.78%)
Aug 20, 2009 1112 1130 1101 1123 0 +15.71(+1.42%)
Aug 19, 2009 1083 1111 1073 1107 0 +3.82(+0.35%)
Aug 18, 2009 1092 1110 1077 1103 0 +10.00(+0.91%)
Aug 17, 2009 1090 1101 1068 1093 0 -20.50(-1.84%)
Aug 14, 2009 1128 1131 1099 1114 0 -18.26(-1.61%)
Aug 13, 2009 1131 1139 1107 1132 0 +4.11(+0.36%)
Aug 12, 2009 1117 1144 1104 1128 0 +8.23(+0.74%)
Aug 11, 2009 1137 1144 1108 1119 0 -21.34(-1.87%)
Aug 10, 2009 1126 1146 1116 1141 0 +16.25(+1.44%)
Aug 07, 2009 1120 1148 1111 1125 0 +10.93(+0.98%)
Aug 06, 2009 1148 1168 1105 1114 0 -36.07(-3.14%)
Aug 05, 2009 1162 1169 1136 1150 0 -18.84(-1.61%)
Aug 04, 2009 1133 1174 1127 1169 0 +1.25(+0.11%)
Aug 03, 2009 1162 1176 1139 1167 0 +17.17(+1.49%)
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%)
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.