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 29, 2014 866.01 866.01 866.01 0 +9.81(+1.15%)
Aug 28, 2014 855.78 860.87 851.30 856.20 0 -0.78(-0.09%)
Aug 27, 2014 861.01 862.57 854.50 856.98 0 -2.65(-0.31%)
Aug 26, 2014 854.28 860.75 850.75 859.62 0 +6.95(+0.81%)
Aug 25, 2014 853.15 857.29 848.04 852.68 0 +3.91(+0.46%)
Aug 22, 2014 850.16 853.22 844.60 848.77 0 -0.15(-0.02%)
Aug 21, 2014 848.59 852.81 843.45 848.92 0 -0.98(-0.11%)
Aug 20, 2014 840.65 852.73 839.66 849.90 0 +5.35(+0.63%)
Aug 19, 2014 840.59 848.14 837.31 844.54 0 +6.07(+0.72%)
Aug 18, 2014 837.05 840.18 829.35 838.47 0 +5.68(+0.68%)
Aug 15, 2014 842.41 843.01 823.89 832.79 0 -4.61(-0.55%)
Aug 14, 2014 843.08 848.74 830.30 837.40 0 -3.63(-0.43%)
Aug 13, 2014 846.61 853.11 838.69 841.03 0 -4.23(-0.50%)
Aug 12, 2014 843.96 849.43 840.52 845.26 0 -1.19(-0.14%)
Aug 11, 2014 843.85 850.93 835.61 846.45 0 +6.46(+0.77%)
Aug 08, 2014 834.83 847.78 830.74 839.99 0 +6.30(+0.76%)
Aug 07, 2014 846.56 852.83 827.56 833.69 0 -10.75(-1.27%)
Aug 06, 2014 859.95 863.03 815.34 844.44 0 +18.41(+2.23%)
Aug 05, 2014 834.45 837.47 820.68 826.03 0 -9.09(-1.09%)
Aug 04, 2014 826.40 838.38 820.84 835.12 0 +8.05(+0.97%)
Aug 01, 2014 840.34 846.39 819.07 827.07 0 -12.62(-1.50%)
Jul 31, 2014 860.91 867.24 838.33 839.70 0 -21.27(-2.47%)
Jul 23, 2014 844.84 864.74 840.42 860.97 0 +20.52(+2.44%)
Jul 22, 2014 838.48 846.88 835.61 840.45 0 +5.40(+0.65%)
Jul 21, 2014 824.15 838.17 822.17 835.05 0 +5.78(+0.70%)
Jul 18, 2014 819.54 830.55 818.59 829.27 0 +6.09(+0.74%)
Jul 17, 2014 823.92 832.77 818.71 823.18 0 -2.72(-0.33%)
Jul 16, 2014 811.02 833.25 809.71 825.89 0 +13.13(+1.62%)
Jul 15, 2014 793.48 820.44 791.59 812.77 0 +18.89(+2.38%)
Jul 14, 2014 797.73 798.57 785.53 793.88 0 +1.60(+0.20%)
Jul 11, 2014 795.22 799.71 787.19 792.28 0 -3.07(-0.39%)
Jul 10, 2014 783.18 798.75 777.74 795.36 0 +7.95(+1.01%)
Jul 09, 2014 798.50 801.63 785.68 787.40 0 -8.94(-1.12%)
Jul 08, 2014 805.31 807.24 793.70 796.34 0 -11.10(-1.37%)
Jul 07, 2014 815.91 818.19 804.41 807.44 0 -7.87(-0.97%)
Jul 03, 2014 815.31 815.31 815.31 0 +9.90(+1.23%)
Jul 02, 2014 803.99 808.00 799.31 805.41 0 -0.12(-0.01%)
Jul 01, 2014 802.95 809.05 800.39 805.53 0 +4.06(+0.51%)
Jun 30, 2014 797.03 804.65 792.60 801.47 0 +4.59(+0.58%)
Jun 27, 2014 800.54 806.34 790.21 796.88 0 -1.56(-0.19%)
Jun 26, 2014 803.00 806.57 793.86 798.43 0 -6.11(-0.76%)
Jun 25, 2014 797.96 808.24 796.37 804.54 0 +4.80(+0.60%)
Jun 24, 2014 799.41 809.10 795.00 799.74 0 -0.67(-0.08%)
Jun 23, 2014 804.83 808.64 794.19 800.41 0 -3.82(-0.47%)
Jun 20, 2014 806.18 809.74 797.66 804.23 0 +0.89(+0.11%)
Jun 19, 2014 817.28 818.52 801.12 803.33 0 -9.72(-1.19%)
Jun 18, 2014 811.69 815.89 802.36 813.05 0 +1.13(+0.14%)
Jun 17, 2014 812.87 818.71 807.30 811.92 0 -1.35(-0.17%)
Jun 16, 2014 808.33 818.48 805.23 813.27 0 +5.17(+0.64%)
Jun 13, 2014 812.46 815.26 804.16 808.11 0 -1.15(-0.14%)
Jun 12, 2014 814.06 816.54 804.47 809.26 0 -6.00(-0.74%)
Jun 11, 2014 816.88 819.84 810.08 815.26 0 -4.66(-0.57%)
Jun 10, 2014 825.01 828.29 815.45 819.92 0 -7.00(-0.85%)
Jun 06, 2014 824.55 828.54 820.41 826.92 0 +5.68(+0.69%)
Jun 05, 2014 824.67 828.44 815.78 821.24 0 -2.13(-0.26%)
Jun 04, 2014 822.76 829.09 816.68 823.36 0 -3.08(-0.37%)
Jun 03, 2014 819.72 830.94 817.39 826.44 0 +1.91(+0.23%)
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.