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 (%)
Mar 31, 2020 949.97 952.85 915.14 921.80 0 -18.62(-1.98%)
Mar 30, 2020 895.45 944.05 889.81 940.42 0 +63.04(+7.18%)
Mar 27, 2020 861.12 908.59 848.38 877.39 0 -12.80(-1.44%)
Mar 26, 2020 846.70 905.37 846.53 890.18 0 +40.74(+4.80%)
Mar 25, 2020 851.22 876.59 826.53 849.44 0 -1.67(-0.20%)
Mar 24, 2020 831.74 869.62 816.41 851.11 0 +55.49(+6.97%)
Mar 23, 2020 813.95 826.36 768.14 795.63 0 -25.66(-3.12%)
Mar 20, 2020 870.00 887.13 814.36 821.29 0 -42.38(-4.91%)
Mar 19, 2020 864.49 906.91 837.69 863.67 0 -3.21(-0.37%)
Mar 18, 2020 865.26 894.18 787.93 866.88 0 -30.71(-3.42%)
Mar 17, 2020 880.32 926.46 833.62 897.60 0 +24.00(+2.75%)
Mar 16, 2020 867.60 893.49 836.95 873.59 0 -60.78(-6.51%)
Mar 13, 2020 963.25 976.84 877.18 934.38 0 +1.12(+0.12%)
Mar 12, 2020 940.92 985.43 930.43 933.26 0 -56.87(-5.74%)
Mar 11, 2020 978.05 1000 964.67 990.13 0 -12.48(-1.25%)
Mar 10, 2020 1038 1044 968.86 1003 0 -16.96(-1.66%)
Mar 09, 2020 1011 1045 1008 1020 0 -49.76(-4.65%)
Mar 06, 2020 1026 1075 1023 1069 0 +13.96(+1.32%)
Mar 05, 2020 1042 1071 1033 1055 0 -16.00(-1.49%)
Mar 04, 2020 1055 1073 1047 1071 0 +35.57(+3.43%)
Mar 03, 2020 1061 1080 1023 1036 0 -24.90(-2.35%)
Mar 02, 2020 1016 1062 1011 1061 0 +48.27(+4.77%)
Feb 28, 2020 997.69 1016 986.90 1012 0 -11.43(-1.12%)
Feb 27, 2020 1047 1064 1023 1024 0 -36.85(-3.47%)
Feb 26, 2020 1068 1085 1057 1061 0 -0.15(-0.01%)
Feb 25, 2020 1083 1084 1057 1061 0 -14.63(-1.36%)
Feb 24, 2020 1089 1109 1074 1075 0 -38.24(-3.43%)
Feb 21, 2020 1120 1125 1108 1114 0 -10.36(-0.92%)
Feb 20, 2020 1125 1129 1110 1124 0 -0.35(-0.03%)
Feb 19, 2020 1128 1134 1119 1124 0 -1.39(-0.12%)
Feb 18, 2020 1130 1141 1124 1126 0 -3.94(-0.35%)
Feb 14, 2020 1121 1134 1117 1130 0 +6.36(+0.57%)
Feb 13, 2020 1119 1130 1115 1123 0 -3.14(-0.28%)
Feb 12, 2020 1180 1181 1122 1127 0 -49.00(-4.17%)
Feb 11, 2020 1172 1182 1161 1176 0 +9.01(+0.77%)
Feb 10, 2020 1150 1168 1144 1167 0 +9.39(+0.81%)
Feb 07, 2020 1155 1165 1150 1157 0 -0.51(-0.04%)
Feb 06, 2020 1156 1173 1151 1158 0 +5.14(+0.45%)
Feb 05, 2020 1128 1184 1111 1153 0 +63.58(+5.84%)
Feb 04, 2020 1088 1101 1082 1089 0 +14.06(+1.31%)
Feb 03, 2020 1062 1079 1059 1075 0 +19.33(+1.83%)
Jan 31, 2020 1070 1075 1050 1056 0 -15.90(-1.48%)
Jan 30, 2020 1059 1072 1050 1071 0 +6.44(+0.60%)
Jan 29, 2020 1084 1085 1064 1065 0 -17.55(-1.62%)
Jan 28, 2020 1085 1093 1079 1083 0 +2.62(+0.24%)
Jan 27, 2020 1079 1092 1075 1080 0 -14.97(-1.37%)
Jan 24, 2020 1112 1112 1090 1095 0 -18.18(-1.63%)
Jan 23, 2020 1109 1115 1095 1113 0 +2.33(+0.21%)
Jan 22, 2020 1119 1124 1110 1111 0 -6.28(-0.56%)
Jan 21, 2020 1114 1121 1110 1117 0 -2.75(-0.25%)
Jan 17, 2020 1121 1122 1111 1120 0 +2.72(+0.24%)
Jan 16, 2020 1105 1121 1099 1117 0 +13.81(+1.25%)
Jan 15, 2020 1088 1112 1076 1103 0 +7.93(+0.72%)
Jan 14, 2020 1078 1096 1073 1095 0 +15.32(+1.42%)
Jan 13, 2020 1086 1092 1075 1080 0 -6.03(-0.56%)
Jan 10, 2020 1094 1096 1082 1086 0 -3.89(-0.36%)
Jan 09, 2020 1091 1099 1079 1090 0 +3.87(+0.36%)
Jan 08, 2020 1082 1092 1079 1086 0 +6.46(+0.60%)
Jan 07, 2020 1090 1091 1078 1080 0 -14.35(-1.31%)
Jan 06, 2020 1084 1095 1081 1094 0 +2.52(+0.23%)
Jan 03, 2020 1077 1093 1076 1091 0 +2.43(+0.22%)
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.