| Healthcare Information Services Sector | (CIX: MSECTOR825) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 1202 | 1215 | 1184 | 1206 | 0 | -7.13(-0.59%) |
| May 23, 2013 | 1202 | 1225 | 1192 | 1213 | 0 | -0.34(-0.03%) |
| May 22, 2013 | 1231 | 1241 | 1204 | 1213 | 0 | -16.51(-1.34%) |
| May 21, 2013 | 1227 | 1241 | 1218 | 1230 | 0 | +4.79(+0.39%) |
| May 20, 2013 | 1239 | 1247 | 1217 | 1225 | 0 | -20.21(-1.62%) |
| May 17, 2013 | 1228 | 1248 | 1223 | 1245 | 0 | +24.25(+1.99%) |
| May 16, 2013 | 1219 | 1228 | 1211 | 1221 | 0 | -4.11(-0.34%) |
| May 15, 2013 | 1209 | 1227 | 1203 | 1225 | 0 | +23.65(+1.97%) |
| May 13, 2013 | 1195 | 1210 | 1191 | 1201 | 0 | +0.88(+0.07%) |
| May 10, 2013 | 1189 | 1201 | 1181 | 1200 | 0 | +7.58(+0.64%) |
| May 09, 2013 | 1196 | 1198 | 1184 | 1193 | 0 | -0.32(-0.03%) |
| May 08, 2013 | 1193 | 1202 | 1187 | 1193 | 0 | -5.68(-0.47%) |
| May 07, 2013 | 1208 | 1214 | 1193 | 1199 | 0 | -5.76(-0.48%) |
| May 06, 2013 | 1210 | 1218 | 1198 | 1205 | 0 | -9.56(-0.79%) |
| May 03, 2013 | 1226 | 1222 | 1211 | 1214 | 0 | -0.79(-0.06%) |
| May 02, 2013 | 1205 | 1225 | 1196 | 1215 | 0 | +11.03(+0.92%) |
| May 01, 2013 | 1210 | 1222 | 1197 | 1204 | 0 | -13.83(-1.14%) |
| Apr 30, 2013 | 1190 | 1220 | 1188 | 1218 | 0 | +20.28(+1.69%) |
| Apr 29, 2013 | 1193 | 1208 | 1189 | 1198 | 0 | -9.20(-0.76%) |
| Apr 26, 2013 | 1196 | 1212 | 1161 | 1207 | 0 | +45.54(+3.92%) |
| Apr 25, 2013 | 1166 | 1176 | 1147 | 1161 | 0 | -0.33(-0.03%) |
| Apr 24, 2013 | 1170 | 1177 | 1158 | 1162 | 0 | -6.62(-0.57%) |
| Apr 23, 2013 | 1157 | 1171 | 1147 | 1168 | 0 | +18.61(+1.62%) |
| Apr 22, 2013 | 1154 | 1162 | 1140 | 1150 | 0 | -5.45(-0.47%) |
| Apr 19, 2013 | 1144 | 1167 | 1139 | 1155 | 0 | +7.48(+0.65%) |
| Apr 18, 2013 | 1166 | 1170 | 1141 | 1148 | 0 | -17.13(-1.47%) |
| Apr 17, 2013 | 1177 | 1179 | 1152 | 1165 | 0 | -21.73(-1.83%) |
| Apr 16, 2013 | 1161 | 1192 | 1156 | 1186 | 0 | +32.58(+2.82%) |
| Apr 15, 2013 | 1190 | 1193 | 1152 | 1154 | 0 | -40.05(-3.36%) |
| Apr 12, 2013 | 1207 | 1209 | 1188 | 1194 | 0 | -10.76(-0.89%) |
| Apr 11, 2013 | 1204 | 1215 | 1198 | 1205 | 0 | +1.06(+0.09%) |
| Apr 10, 2013 | 1181 | 1206 | 1175 | 1204 | 0 | +27.58(+2.35%) |
| Apr 09, 2013 | 1178 | 1185 | 1161 | 1176 | 0 | -1.46(-0.12%) |
| Apr 08, 2013 | 1167 | 1181 | 1155 | 1177 | 0 | +10.12(+0.87%) |
| Apr 05, 2013 | 1161 | 1176 | 1151 | 1167 | 0 | -0.23(-0.02%) |
| Apr 04, 2013 | 1173 | 1178 | 1162 | 1168 | 0 | -6.46(-0.55%) |
| Apr 03, 2013 | 1199 | 1201 | 1171 | 1174 | 0 | -24.82(-2.07%) |
| Apr 02, 2013 | 1196 | 1206 | 1192 | 1199 | 0 | +5.47(+0.46%) |
| Apr 01, 2013 | 1202 | 1204 | 1177 | 1193 | 0 | -5.60(-0.47%) |
| Mar 28, 2013 | 1199 | 1199 | 1199 | 0 | +20.22(+1.72%) | |
| Mar 27, 2013 | 1178 | 1183 | 1168 | 1179 | 0 | -6.10(-0.51%) |
| Mar 26, 2013 | 1183 | 1194 | 1176 | 1185 | 0 | +7.39(+0.63%) |
| Mar 25, 2013 | 1184 | 1194 | 1170 | 1177 | 0 | -6.79(-0.57%) |
| Mar 22, 2013 | 1162 | 1191 | 1155 | 1184 | 0 | +24.59(+2.12%) |
| Mar 21, 2013 | 1159 | 1166 | 1149 | 1160 | 0 | -7.16(-0.61%) |
| Mar 20, 2013 | 1163 | 1171 | 1155 | 1167 | 0 | +11.47(+0.99%) |
| Mar 19, 2013 | 1164 | 1170 | 1145 | 1155 | 0 | -6.72(-0.58%) |
| Mar 18, 2013 | 1170 | 1174 | 1158 | 1162 | 0 | -18.29(-1.55%) |
| Mar 15, 2013 | 1178 | 1187 | 1175 | 1180 | 0 | -0.11(-0.01%) |
| Mar 14, 2013 | 1177 | 1185 | 1172 | 1180 | 0 | +2.98(+0.25%) |
| Mar 13, 2013 | 1175 | 1184 | 1167 | 1177 | 0 | +7.39(+0.63%) |
| Mar 12, 2013 | 1167 | 1173 | 1159 | 1170 | 0 | +2.16(+0.19%) |
| Mar 11, 2013 | 1160 | 1177 | 1156 | 1168 | 0 | +3.56(+0.31%) |
| Mar 08, 2013 | 1159 | 1169 | 1148 | 1164 | 0 | +12.00(+1.04%) |
| Mar 07, 2013 | 1150 | 1165 | 1145 | 1152 | 0 | +3.44(+0.30%) |
| Mar 06, 2013 | 1167 | 1173 | 1145 | 1149 | 0 | -13.93(-1.20%) |
| Mar 05, 2013 | 1140 | 1167 | 1136 | 1163 | 0 | +27.77(+2.45%) |
| Mar 04, 2013 | 1132 | 1140 | 1121 | 1135 | 0 | +0.01(+0.00%) |
