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, 2017 899.89 902.97 894.43 896.81 0 -3.95(-0.44%)
Mar 30, 2017 896.80 901.82 890.98 900.75 0 +1.03(+0.11%)
Mar 29, 2017 898.46 910.01 895.84 899.73 0 -1.96(-0.22%)
Mar 28, 2017 900.87 905.13 896.59 901.68 0 -1.48(-0.16%)
Mar 27, 2017 874.99 906.63 872.67 903.16 0 +26.81(+3.06%)
Mar 24, 2017 863.84 881.75 857.76 876.35 0 +18.97(+2.21%)
Mar 23, 2017 856.63 862.43 851.78 857.39 0 +1.11(+0.13%)
Mar 22, 2017 867.50 869.28 852.72 856.28 0 -10.13(-1.17%)
Mar 21, 2017 864.81 870.82 857.22 866.41 0 +4.55(+0.53%)
Mar 20, 2017 863.83 865.83 857.61 861.87 0 -0.84(-0.10%)
Mar 17, 2017 863.53 871.19 855.95 862.70 0 +1.49(+0.17%)
Mar 16, 2017 851.48 862.45 847.61 861.21 0 +10.38(+1.22%)
Mar 15, 2017 842.10 853.12 840.80 850.83 0 +10.83(+1.29%)
Mar 14, 2017 842.71 844.51 831.14 840.00 0 -6.30(-0.74%)
Mar 13, 2017 843.62 847.83 836.95 846.30 0 +3.26(+0.39%)
Mar 10, 2017 841.03 847.27 834.49 843.04 0 +6.76(+0.81%)
Mar 09, 2017 833.63 837.77 826.50 836.28 0 +4.97(+0.60%)
Mar 08, 2017 839.24 841.63 825.78 831.31 0 -7.72(-0.92%)
Mar 07, 2017 840.51 844.09 833.40 839.03 0 -3.48(-0.41%)
Mar 06, 2017 850.04 851.23 841.87 842.51 0 -10.24(-1.20%)
Mar 03, 2017 851.05 854.54 845.27 852.75 0 +1.34(+0.16%)
Mar 02, 2017 848.24 853.05 843.29 851.41 0 +0.88(+0.10%)
Mar 01, 2017 850.41 852.79 840.35 850.53 0 +6.72(+0.80%)
Feb 28, 2017 848.01 851.49 841.40 843.82 0 -4.41(-0.52%)
Feb 27, 2017 849.49 853.06 836.55 848.23 0 -2.17(-0.26%)
Feb 24, 2017 837.31 852.09 833.98 850.41 0 +1.58(+0.19%)
Feb 23, 2017 848.26 851.80 843.75 848.82 0 +0.73(+0.09%)
Feb 22, 2017 850.09 857.64 845.34 848.09 0 +0.32(+0.04%)
Feb 21, 2017 859.84 868.12 843.35 847.77 0 -12.89(-1.50%)
Feb 17, 2017 860.66 860.66 860.66 860.66 0 +6.56(+0.77%)
Feb 16, 2017 849.23 855.65 842.24 854.10 0 +7.25(+0.86%)
Feb 15, 2017 838.35 850.62 836.04 846.85 0 +6.51(+0.77%)
Feb 14, 2017 811.86 840.98 811.48 840.34 0 +29.57(+3.65%)
Feb 13, 2017 798.40 812.51 793.53 810.76 0 +14.57(+1.83%)
Feb 10, 2017 795.46 812.64 791.56 796.19 0 -31.07(-3.76%)
Feb 09, 2017 814.82 831.24 811.22 827.26 0 +15.37(+1.89%)
Feb 08, 2017 819.13 822.11 807.07 811.89 0 -8.51(-1.04%)
Feb 07, 2017 827.72 828.63 816.01 820.40 0 -6.94(-0.84%)
Feb 06, 2017 818.95 828.22 814.85 827.34 0 +6.47(+0.79%)
Feb 03, 2017 818.26 824.81 800.05 820.87 0 -0.06(-0.01%)
Feb 02, 2017 823.62 828.87 815.54 820.93 0 -4.05(-0.49%)
Feb 01, 2017 821.91 827.10 816.09 824.98 0 +2.34(+0.28%)
Jan 31, 2017 807.29 824.10 806.83 822.65 0 +12.82(+1.58%)
Jan 30, 2017 810.99 812.47 803.58 809.83 0 -3.05(-0.38%)
Jan 27, 2017 805.42 813.70 800.87 812.88 0 +9.94(+1.24%)
Jan 26, 2017 801.55 806.63 795.77 802.95 0 +3.63(+0.45%)
Jan 25, 2017 785.66 800.04 783.51 799.32 0 +16.03(+2.05%)
Jan 24, 2017 778.56 785.88 769.03 783.29 0 +6.42(+0.83%)
Jan 23, 2017 792.23 792.94 772.09 776.87 0 -16.17(-2.04%)
Jan 20, 2017 792.35 796.42 779.18 793.03 0 +2.61(+0.33%)
Jan 19, 2017 796.72 797.90 784.99 790.42 0 -10.00(-1.25%)
Jan 18, 2017 808.00 809.97 795.14 800.42 0 -4.02(-0.50%)
Jan 17, 2017 788.49 806.20 783.67 804.45 0 +15.74(+2.00%)
Jan 13, 2017 788.71 788.71 788.71 788.71 0 +1.00(+0.13%)
Jan 12, 2017 775.22 789.14 770.46 787.71 0 +9.09(+1.17%)
Jan 11, 2017 762.18 780.31 760.46 778.62 0 +16.71(+2.19%)
Jan 10, 2017 750.04 770.14 744.93 761.91 0 +24.60(+3.34%)
Jan 09, 2017 730.53 740.09 724.86 737.31 0 +6.28(+0.86%)
Jan 06, 2017 734.32 736.19 721.57 731.03 0 -0.17(-0.02%)
Jan 05, 2017 737.38 741.42 729.85 731.21 0 -6.06(-0.82%)
Jan 04, 2017 753.63 755.99 734.04 737.27 0 -20.31(-2.68%)
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.