Financial News

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 (%)
Nov 30, 2011 954.65 975.06 951.99 971.46 0 +39.13(+4.20%)
Nov 29, 2011 944.12 949.76 929.10 932.33 0 -11.12(-1.18%)
Nov 28, 2011 937.27 953.70 931.25 943.45 0 +31.69(+3.48%)
Nov 25, 2011 914.38 927.66 908.33 911.76 0 -10.01(-1.09%)
Nov 23, 2011 921.78 921.78 921.78 0 -5.03(-0.54%)
Nov 22, 2011 926.21 936.70 916.13 926.80 0 +0.57(+0.06%)
Nov 21, 2011 926.53 935.21 915.56 926.23 0 -13.14(-1.40%)
Nov 18, 2011 972.89 975.77 933.51 939.37 0 -33.65(-3.46%)
Nov 17, 2011 1001 1005 965.09 973.02 0 -30.07(-3.00%)
Nov 16, 2011 1023 1030 1001 1003 0 -29.68(-2.87%)
Nov 15, 2011 1030 1040 1020 1033 0 +1.88(+0.18%)
Nov 14, 2011 1041 1050 1026 1031 0 -13.70(-1.31%)
Nov 11, 2011 1036 1062 1033 1045 0 +12.60(+1.22%)
Nov 10, 2011 1036 1047 1019 1032 0 +6.13(+0.60%)
Nov 09, 2011 1034 1040 1015 1026 0 -27.50(-2.61%)
Nov 08, 2011 1038 1062 1026 1053 0 +22.41(+2.17%)
Nov 07, 2011 1037 1048 1010 1031 0 -9.75(-0.94%)
Nov 04, 2011 1031 1049 1014 1041 0 +17.98(+1.76%)
Nov 03, 2011 1005 1027 994.06 1023 0 +24.06(+2.41%)
Nov 02, 2011 998.86 1009 984.54 998.66 0 +13.16(+1.34%)
Nov 01, 2011 987.83 1002 965.44 985.50 0 -26.48(-2.62%)
Oct 31, 2011 1020 1034 1002 1012 0 -60.95(-5.68%)
Oct 28, 2011 1072 1094 999.89 1073 0 -3.36(-0.31%)
Oct 27, 2011 1103 1114 1032 1076 0 -66.48(-5.82%)
Oct 26, 2011 1170 1179 1131 1143 0 -17.32(-1.49%)
Oct 25, 2011 1183 1191 1158 1160 0 -29.27(-2.46%)
Oct 24, 2011 1163 1197 1160 1189 0 +30.29(+2.61%)
Oct 21, 2011 1150 1165 1140 1159 0 +23.65(+2.08%)
Oct 20, 2011 1130 1145 1117 1135 0 +6.13(+0.54%)
Oct 19, 2011 1139 1165 1126 1129 0 -10.60(-0.93%)
Oct 18, 2011 1132 1149 1121 1140 0 +7.67(+0.68%)
Oct 17, 2011 1181 1188 1127 1132 0 -58.69(-4.93%)
Oct 14, 2011 1187 1198 1168 1191 0 +9.89(+0.84%)
Oct 13, 2011 1157 1188 1155 1181 0 +19.70(+1.70%)
Oct 12, 2011 1195 1199 1158 1161 0 -19.47(-1.65%)
Oct 11, 2011 1160 1193 1149 1181 0 +16.49(+1.42%)
Oct 10, 2011 1138 1171 1126 1164 0 +45.22(+4.04%)
Oct 07, 2011 1136 1148 1102 1119 0 -13.93(-1.23%)
Oct 06, 2011 1122 1150 1115 1133 0 -7.36(-0.65%)
Oct 05, 2011 1106 1148 1095 1140 0 +41.30(+3.76%)
Oct 04, 2011 1093 1123 1058 1099 0 -9.57(-0.86%)
Oct 03, 2011 1156 1171 1104 1109 0 -57.87(-4.96%)
Sep 30, 2011 1184 1199 1164 1167 0 -33.31(-2.78%)
Sep 29, 2011 1218 1230 1165 1200 0 +2.33(+0.19%)
Sep 28, 2011 1240 1244 1194 1197 0 -41.17(-3.32%)
Sep 27, 2011 1235 1263 1213 1239 0 +29.06(+2.40%)
Sep 26, 2011 1190 1214 1165 1210 0 +33.93(+2.89%)
Sep 23, 2011 1158 1196 1145 1176 0 +11.70(+1.01%)
Sep 22, 2011 1144 1180 1132 1164 0 -13.65(-1.16%)
Sep 21, 2011 1199 1215 1177 1178 0 -22.07(-1.84%)
Sep 20, 2011 1172 1220 1160 1200 0 +31.85(+2.73%)
Sep 19, 2011 1160 1179 1151 1168 0 -7.61(-0.65%)
Sep 16, 2011 1169 1185 1152 1175 0 +8.73(+0.75%)
Sep 15, 2011 1183 1186 1148 1167 0 -6.38(-0.54%)
Sep 14, 2011 1147 1191 1126 1173 0 +33.42(+2.93%)
Sep 13, 2011 1111 1148 1100 1140 0 +34.15(+3.09%)
Sep 12, 2011 1076 1107 1070 1106 0 +14.00(+1.28%)
Sep 09, 2011 1126 1129 1080 1092 0 -44.03(-3.88%)
Sep 08, 2011 1129 1158 1114 1136 0 +0.74(+0.07%)
Sep 07, 2011 1115 1136 1103 1135 0 +36.82(+3.35%)
Sep 06, 2011 1064 1103 1047 1098 0 +2.52(+0.23%)
Sep 02, 2011 1095 1095 1095 0 -25.33(-2.26%)
Sep 01, 2011 1139 1152 1112 1121 0 -15.09(-1.33%)
Aug 31, 2011 1155 1167 1127 1136 0 -11.90(-1.04%)
Aug 30, 2011 1129 1157 1115 1148 0 +15.60(+1.38%)
Aug 29, 2011 1119 1137 1109 1132 0 +23.87(+2.15%)
Aug 26, 2011 1051 1112 1030 1108 0 +49.61(+4.69%)
Aug 25, 2011 1081 1087 1047 1059 0 -15.21(-1.42%)
Aug 24, 2011 1046 1082 1039 1074 0 +28.39(+2.72%)
Aug 23, 2011 972.73 1047 970.25 1046 0 +80.66(+8.36%)
Aug 22, 2011 974.38 988.42 949.00 964.88 0 +9.84(+1.03%)
Aug 19, 2011 937.71 994.91 936.38 955.04 0 +2.05(+0.21%)
Aug 18, 2011 969.80 977.51 935.29 952.99 0 -48.24(-4.82%)
Aug 17, 2011 1015 1032 994.18 1001 0 -11.27(-1.11%)
Aug 16, 2011 1017 1021 993.88 1012 0 -13.26(-1.29%)
Aug 15, 2011 1004 1030 999.84 1026 0 +26.59(+2.66%)
Aug 12, 2011 1003 1013 978.79 999.17 0 +2.52(+0.25%)
Aug 11, 2011 940.30 1016 931.30 996.65 0 +53.59(+5.68%)
Aug 10, 2011 982.36 988.60 940.03 943.06 0 -55.56(-5.56%)
Aug 09, 2011 969.22 1013 925.08 998.63 0 +50.42(+5.32%)
Aug 08, 2011 1008 1026 946.97 948.21 0 -88.64(-8.55%)
Aug 05, 2011 1072 1077 1012 1037 0 -25.00(-2.35%)
Aug 04, 2011 1106 1115 1059 1062 0 -59.17(-5.28%)
Aug 03, 2011 1130 1151 1078 1121 0 +23.06(+2.10%)
Aug 02, 2011 1127 1156 1093 1098 0 -36.17(-3.19%)
Aug 01, 2011 1154 1161 1119 1134 0 -8.82(-0.77%)
Jul 29, 2011 1105 1163 1091 1143 0 +52.05(+4.77%)
Jul 28, 2011 1086 1112 1080 1091 0 +10.11(+0.94%)
Jul 27, 2011 1102 1106 1075 1081 0 -27.63(-2.49%)
Jul 26, 2011 1123 1138 1105 1108 0 -16.46(-1.46%)
Jul 25, 2011 1131 1139 1121 1125 0 -14.70(-1.29%)
Jul 22, 2011 1132 1143 1123 1140 0 +14.29(+1.27%)
Jul 21, 2011 1106 1135 1101 1125 0 +24.10(+2.19%)
Jul 20, 2011 1111 1115 1094 1101 0 -13.90(-1.25%)
Jul 19, 2011 1094 1117 1090 1115 0 +30.56(+2.82%)
Jul 18, 2011 1090 1093 1067 1085 0 -10.09(-0.92%)
Jul 15, 2011 1104 1112 1085 1095 0 -4.01(-0.37%)
Jul 14, 2011 1112 1125 1092 1099 0 -11.38(-1.03%)
Jul 13, 2011 1123 1141 1106 1110 0 -6.23(-0.56%)
Jul 12, 2011 1127 1130 1111 1116 0 -10.98(-0.97%)
Jul 11, 2011 1137 1149 1118 1127 0 -20.61(-1.80%)
Jul 08, 2011 1141 1157 1134 1148 0 -85.28(-6.92%)
Jul 07, 2011 1225 1236 1215 1233 0 +14.22(+1.17%)
Jul 06, 2011 1207 1233 1204 1219 0 +11.44(+0.95%)
Jul 05, 2011 1197 1210 1191 1207 0 +9.31(+0.78%)
Jul 01, 2011 1198 1198 1198 0 +20.05(+1.70%)
Jun 30, 2011 1166 1186 1161 1178 0 +14.62(+1.26%)
Jun 29, 2011 1165 1173 1158 1163 0 +2.02(+0.17%)
Jun 28, 2011 1142 1167 1135 1161 0 -220.43(-15.95%)
Jun 27, 2011 1368 1392 1338 1382 0 -197.46(-12.50%)
Jun 24, 2011 1589 1597 1569 1579 0 -10.87(-0.68%)
Jun 23, 2011 1588 1599 1561 1590 0 -12.35(-0.77%)
Jun 22, 2011 1611 1625 1599 1603 0 -11.36(-0.70%)
Jun 21, 2011 1586 1618 1580 1614 0 +33.44(+2.12%)
Jun 20, 2011 1583 1588 1564 1580 0 +6.63(+0.42%)
Jun 17, 2011 1587 1598 1567 1574 0 +3.30(+0.21%)
Jun 16, 2011 1577 1599 1552 1571 0 -5.96(-0.38%)
Jun 15, 2011 1573 1597 1562 1577 0 -12.23(-0.77%)
Jun 14, 2011 1570 1595 1564 1589 0 +30.56(+1.96%)
Jun 13, 2011 1572 1584 1548 1558 0 -15.99(-1.02%)
Jun 10, 2011 1600 1609 1570 1574 0 -29.26(-1.82%)
Jun 09, 2011 1600 1616 1591 1603 0 +0.93(+0.06%)
Jun 08, 2011 1598 1614 1586 1602 0 +3.98(+0.25%)
Jun 07, 2011 1604 1624 1592 1599 0 -4.89(-0.30%)
Jun 06, 2011 1604 1620 1583 1603 0 -2.92(-0.18%)
Jun 03, 2011 1621 1632 1602 1606 0 -40.38(-2.45%)
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%)
Mar 01, 2011 1513 1533 1486 1498 0 -9.18(-0.61%)
Feb 28, 2011 1501 1522 1490 1507 0 -3.20(-0.21%)
Feb 25, 2011 1483 1521 1465 1510 0 -0.31(-0.02%)
Feb 24, 2011 1482 1519 1476 1511 0 +27.40(+1.85%)
Feb 23, 2011 1486 1503 1458 1483 0 -15.10(-1.01%)
Feb 22, 2011 1508 1527 1490 1498 0 -26.11(-1.71%)
Feb 18, 2011 1525 1525 1525 0 -17.31(-1.12%)
Feb 17, 2011 1534 1556 1527 1542 0 +1.29(+0.08%)
Feb 16, 2011 1527 1551 1512 1541 0 +6.13(+0.40%)
Feb 15, 2011 1534 1551 1521 1534 0 -1.93(-0.13%)
Feb 14, 2011 1539 1546 1528 1536 0 -4.77(-0.31%)
Feb 11, 2011 1530 1547 1516 1541 0 +7.01(+0.46%)
Feb 10, 2011 1517 1540 1509 1534 0 +8.40(+0.55%)
Feb 09, 2011 1553 1568 1507 1526 0 -30.74(-1.97%)
Feb 08, 2011 1541 1560 1533 1557 0 +14.55(+0.94%)
Feb 07, 2011 1528 1549 1517 1542 0 +13.86(+0.91%)
Feb 04, 2011 1511 1533 1499 1528 0 +14.15(+0.93%)
Feb 03, 2011 1515 1529 1493 1514 0 -5.15(-0.34%)
Feb 02, 2011 1523 1538 1503 1519 0 -13.00(-0.85%)
Feb 01, 2011 1521 1538 1510 1532 0 +16.14(+1.06%)
Jan 31, 2011 1492 1520 1477 1516 0 +29.19(+1.96%)
Jan 28, 2011 1494 1519 1473 1487 0 +0.58(+0.04%)
Jan 27, 2011 1477 1503 1467 1486 0 +15.42(+1.05%)
Jan 26, 2011 1462 1481 1452 1471 0 +10.41(+0.71%)
Jan 25, 2011 1467 1472 1447 1460 0 -13.70(-0.93%)
Jan 24, 2011 1472 1487 1464 1474 0 +4.59(+0.31%)
Jan 21, 2011 1469 1487 1459 1469 0 +5.65(+0.39%)
Jan 20, 2011 1473 1488 1460 1464 0 -11.29(-0.77%)
Jan 19, 2011 1489 1496 1461 1475 0 -16.28(-1.09%)
Jan 18, 2011 1478 1502 1472 1491 0 +6.08(+0.41%)
Jan 14, 2011 1485 1485 1485 0 +16.40(+1.12%)
Jan 13, 2011 1474 1482 1460 1469 0 -6.81(-0.46%)
Jan 12, 2011 1486 1500 1468 1476 0 -1.08(-0.07%)
Jan 11, 2011 1476 1491 1465 1477 0 +9.30(+0.63%)
Jan 10, 2011 1440 1472 1438 1468 0 +13.58(+0.93%)
Jan 07, 2011 1446 1457 1433 1454 0 +13.10(+0.91%)
Jan 06, 2011 1436 1460 1430 1441 0 +8.51(+0.59%)
Jan 05, 2011 1416 1442 1398 1432 0 +8.99(+0.63%)
Jan 04, 2011 1438 1446 1405 1423 0 -16.37(-1.14%)
Jan 03, 2011 1427 1460 1423 1440 0 +17.87(+1.26%)
Dec 31, 2010 1433 1437 1417 1422 0 -11.39(-0.79%)
Dec 30, 2010 1437 1443 1427 1433 0 -5.14(-0.36%)
Dec 29, 2010 1438 1446 1430 1438 0 +1.41(+0.10%)
Dec 28, 2010 1434 1445 1421 1437 0 +2.75(+0.19%)
Dec 27, 2010 1428 1441 1410 1434 0 +4.22(+0.30%)
Dec 23, 2010 1434 1440 1420 1430 0 -3.70(-0.26%)
Dec 22, 2010 1439 1446 1422 1434 0 -4.56(-0.32%)
Dec 21, 2010 1442 1446 1430 1438 0 +0.60(+0.04%)
Dec 20, 2010 1450 1456 1424 1438 0 -9.15(-0.63%)
Dec 17, 2010 1404 1456 1398 1447 0 +44.49(+3.17%)
Dec 16, 2010 1392 1411 1383 1402 0 +18.61(+1.34%)
Dec 15, 2010 1380 1400 1372 1384 0 +2.96(+0.21%)
Dec 14, 2010 1371 1389 1368 1381 0 +11.65(+0.85%)
Dec 10, 2010 1381 1387 1358 1369 0 -7.47(-0.54%)
Dec 09, 2010 1380 1386 1369 1377 0 -0.88(-0.06%)
Dec 08, 2010 1369 1384 1366 1377 0 +10.49(+0.77%)
Dec 07, 2010 1377 1386 1361 1367 0 +4.93(+0.36%)
Dec 06, 2010 1357 1371 1347 1362 0 +1.30(+0.10%)
Dec 03, 2010 1362 1372 1351 1361 0 -4.18(-0.31%)
Dec 02, 2010 1360 1371 1351 1365 0 +3.35(+0.25%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback