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 (%)
May 24, 2011 1668 1678 1636 1647 0 -21.18(-1.27%)
May 23, 2011 1671 1680 1656 1668 0 -25.23(-1.49%)
May 20, 2011 1705 1711 1679 1693 0 -14.25(-0.83%)
May 19, 2011 1701 1734 1685 1707 0 +7.16(+0.42%)
May 18, 2011 1635 1703 1626 1700 0 +66.82(+4.09%)
May 17, 2011 1640 1653 1618 1633 0 -13.94(-0.85%)
May 16, 2011 1659 1667 1640 1647 0 -18.76(-1.13%)
May 13, 2011 1676 1690 1661 1666 0 -11.96(-0.71%)
May 12, 2011 1675 1687 1659 1678 0 -4.33(-0.26%)
May 11, 2011 1679 1691 1668 1682 0 -0.66(-0.04%)
May 10, 2011 1686 1697 1668 1683 0 +6.88(+0.41%)
May 09, 2011 1664 1685 1655 1676 0 +10.07(+0.60%)
May 06, 2011 1669 1689 1647 1666 0 -4.66(-0.28%)
May 05, 2011 1681 1693 1658 1671 0 -16.32(-0.97%)
May 04, 2011 1696 1707 1679 1687 0 -10.72(-0.63%)
May 03, 2011 1706 1717 1676 1698 0 -11.50(-0.67%)
May 02, 2011 1711 1727 1688 1709 0 +13.84(+0.82%)
Apr 29, 2011 1638 1735 1615 1695 0 +86.03(+5.35%)
Apr 28, 2011 1610 1618 1596 1609 0 +0.05(+0.00%)
Apr 27, 2011 1611 1616 1593 1609 0 +3.00(+0.19%)
Apr 26, 2011 1607 1622 1597 1606 0 +0.03(+0.00%)
Apr 25, 2011 1607 1619 1593 1606 0 -8.98(-0.56%)
Apr 21, 2011 1627 1632 1610 1615 0 -7.61(-0.47%)
Apr 20, 2011 1613 1647 1607 1623 0 +30.98(+1.95%)
Apr 19, 2011 1591 1606 1573 1592 0 +3.15(+0.20%)
Apr 18, 2011 1582 1600 1565 1589 0 -16.10(-1.00%)
Apr 15, 2011 1610 1616 1584 1605 0 -1.12(-0.07%)
Apr 14, 2011 1579 1611 1576 1606 0 +18.90(+1.19%)
Apr 13, 2011 1564 1593 1559 1587 0 +26.87(+1.72%)
Apr 12, 2011 1566 1576 1549 1560 0 -11.89(-0.76%)
Apr 11, 2011 1573 1586 1562 1572 0 +1.68(+0.11%)
Apr 08, 2011 1596 1613 1560 1570 0 -16.41(-1.03%)
Apr 07, 2011 1614 1624 1575 1587 0 -54.75(-3.34%)
Apr 06, 2011 1680 1694 1633 1642 0 -27.43(-1.64%)
Apr 05, 2011 1640 1679 1628 1669 0 +18.10(+1.10%)
Apr 04, 2011 1646 1667 1640 1651 0 +10.67(+0.65%)
Apr 01, 2011 1614 1653 1603 1640 0 +37.64(+2.35%)
Mar 31, 2011 1593 1612 1586 1603 0 +11.46(+0.72%)
Mar 30, 2011 1591 1598 1581 1591 0 +4.60(+0.29%)
Mar 29, 2011 1570 1593 1564 1587 0 +13.66(+0.87%)
Mar 28, 2011 1581 1589 1561 1573 0 -7.71(-0.49%)
Mar 25, 2011 1585 1596 1570 1581 0 -1.05(-0.07%)
Mar 24, 2011 1576 1588 1561 1582 0 +12.78(+0.81%)
Mar 23, 2011 1559 1579 1541 1569 0 +3.53(+0.23%)
Mar 22, 2011 1550 1580 1540 1565 0 +12.42(+0.80%)
Mar 21, 2011 1547 1561 1525 1553 0 +37.35(+2.46%)
Mar 18, 2011 1522 1546 1509 1516 0 +6.97(+0.46%)
Mar 17, 2011 1506 1523 1489 1509 0 +19.69(+1.32%)
Mar 16, 2011 1488 1504 1472 1489 0 -5.64(-0.38%)
Mar 15, 2011 1490 1507 1474 1495 0 -29.27(-1.92%)
Mar 14, 2011 1530 1545 1511 1524 0 -5.09(-0.33%)
Mar 11, 2011 1512 1538 1502 1529 0 +12.88(+0.85%)
Mar 10, 2011 1528 1533 1497 1516 0 -27.57(-1.79%)
Mar 09, 2011 1533 1554 1511 1544 0 +7.29(+0.47%)
Mar 08, 2011 1523 1553 1508 1536 0 +14.22(+0.93%)
Mar 07, 2011 1556 1560 1502 1522 0 -26.91(-1.74%)
Mar 04, 2011 1548 1560 1535 1549 0 -2.58(-0.17%)
Mar 03, 2011 1525 1559 1521 1552 0 +36.64(+2.42%)
Mar 02, 2011 1499 1524 1490 1515 0 +16.86(+1.13%)
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.