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 (%)
Aug 29, 2014 866.01 866.01 866.01 0 +9.81(+1.15%)
Aug 28, 2014 855.78 860.87 851.30 856.20 0 -0.78(-0.09%)
Aug 27, 2014 861.01 862.57 854.50 856.98 0 -2.65(-0.31%)
Aug 26, 2014 854.28 860.75 850.75 859.62 0 +6.95(+0.81%)
Aug 25, 2014 853.15 857.29 848.04 852.68 0 +3.91(+0.46%)
Aug 22, 2014 850.16 853.22 844.60 848.77 0 -0.15(-0.02%)
Aug 21, 2014 848.59 852.81 843.45 848.92 0 -0.98(-0.11%)
Aug 20, 2014 840.65 852.73 839.66 849.90 0 +5.35(+0.63%)
Aug 19, 2014 840.59 848.14 837.31 844.54 0 +6.07(+0.72%)
Aug 18, 2014 837.05 840.18 829.35 838.47 0 +5.68(+0.68%)
Aug 15, 2014 842.41 843.01 823.89 832.79 0 -4.61(-0.55%)
Aug 14, 2014 843.08 848.74 830.30 837.40 0 -3.63(-0.43%)
Aug 13, 2014 846.61 853.11 838.69 841.03 0 -4.23(-0.50%)
Aug 12, 2014 843.96 849.43 840.52 845.26 0 -1.19(-0.14%)
Aug 11, 2014 843.85 850.93 835.61 846.45 0 +6.46(+0.77%)
Aug 08, 2014 834.83 847.78 830.74 839.99 0 +6.30(+0.76%)
Aug 07, 2014 846.56 852.83 827.56 833.69 0 -10.75(-1.27%)
Aug 06, 2014 859.95 863.03 815.34 844.44 0 +18.41(+2.23%)
Aug 05, 2014 834.45 837.47 820.68 826.03 0 -9.09(-1.09%)
Aug 04, 2014 826.40 838.38 820.84 835.12 0 +8.05(+0.97%)
Aug 01, 2014 840.34 846.39 819.07 827.07 0 -12.62(-1.50%)
Jul 31, 2014 860.91 867.24 838.33 839.70 0 -21.27(-2.47%)
Jul 23, 2014 844.84 864.74 840.42 860.97 0 +20.52(+2.44%)
Jul 22, 2014 838.48 846.88 835.61 840.45 0 +5.40(+0.65%)
Jul 21, 2014 824.15 838.17 822.17 835.05 0 +5.78(+0.70%)
Jul 18, 2014 819.54 830.55 818.59 829.27 0 +6.09(+0.74%)
Jul 17, 2014 823.92 832.77 818.71 823.18 0 -2.72(-0.33%)
Jul 16, 2014 811.02 833.25 809.71 825.89 0 +13.13(+1.62%)
Jul 15, 2014 793.48 820.44 791.59 812.77 0 +18.89(+2.38%)
Jul 14, 2014 797.73 798.57 785.53 793.88 0 +1.60(+0.20%)
Jul 11, 2014 795.22 799.71 787.19 792.28 0 -3.07(-0.39%)
Jul 10, 2014 783.18 798.75 777.74 795.36 0 +7.95(+1.01%)
Jul 09, 2014 798.50 801.63 785.68 787.40 0 -8.94(-1.12%)
Jul 08, 2014 805.31 807.24 793.70 796.34 0 -11.10(-1.37%)
Jul 07, 2014 815.91 818.19 804.41 807.44 0 -7.87(-0.97%)
Jul 03, 2014 815.31 815.31 815.31 0 +9.90(+1.23%)
Jul 02, 2014 803.99 808.00 799.31 805.41 0 -0.12(-0.01%)
Jul 01, 2014 802.95 809.05 800.39 805.53 0 +4.06(+0.51%)
Jun 30, 2014 797.03 804.65 792.60 801.47 0 +4.59(+0.58%)
Jun 27, 2014 800.54 806.34 790.21 796.88 0 -1.56(-0.19%)
Jun 26, 2014 803.00 806.57 793.86 798.43 0 -6.11(-0.76%)
Jun 25, 2014 797.96 808.24 796.37 804.54 0 +4.80(+0.60%)
Jun 24, 2014 799.41 809.10 795.00 799.74 0 -0.67(-0.08%)
Jun 23, 2014 804.83 808.64 794.19 800.41 0 -3.82(-0.47%)
Jun 20, 2014 806.18 809.74 797.66 804.23 0 +0.89(+0.11%)
Jun 19, 2014 817.28 818.52 801.12 803.33 0 -9.72(-1.19%)
Jun 18, 2014 811.69 815.89 802.36 813.05 0 +1.13(+0.14%)
Jun 17, 2014 812.87 818.71 807.30 811.92 0 -1.35(-0.17%)
Jun 16, 2014 808.33 818.48 805.23 813.27 0 +5.17(+0.64%)
Jun 13, 2014 812.46 815.26 804.16 808.11 0 -1.15(-0.14%)
Jun 12, 2014 814.06 816.54 804.47 809.26 0 -6.00(-0.74%)
Jun 11, 2014 816.88 819.84 810.08 815.26 0 -4.66(-0.57%)
Jun 10, 2014 825.01 828.29 815.45 819.92 0 -7.00(-0.85%)
Jun 06, 2014 824.55 828.54 820.41 826.92 0 +5.68(+0.69%)
Jun 05, 2014 824.67 828.44 815.78 821.24 0 -2.13(-0.26%)
Jun 04, 2014 822.76 829.09 816.68 823.36 0 -3.08(-0.37%)
Jun 03, 2014 819.72 830.94 817.39 826.44 0 +1.91(+0.23%)
Jun 02, 2014 823.58 828.69 813.95 824.53 0 +1.85(+0.23%)
May 30, 2014 837.11 838.74 820.09 822.68 0 -12.63(-1.51%)
May 29, 2014 836.12 844.12 827.65 835.31 0 +2.03(+0.24%)
May 28, 2014 829.82 840.18 823.14 833.28 0 +4.84(+0.58%)
May 27, 2014 822.61 832.50 817.17 828.43 0 +12.43(+1.52%)
May 23, 2014 816.01 816.01 816.01 0 +10.05(+1.25%)
May 22, 2014 792.53 806.39 787.44 805.96 0 +11.66(+1.47%)
May 21, 2014 790.30 798.31 787.76 794.30 0 +6.00(+0.76%)
May 20, 2014 788.04 795.91 781.46 788.30 0 -2.42(-0.31%)
May 19, 2014 781.83 796.79 780.64 790.72 0 +6.30(+0.80%)
May 16, 2014 785.57 787.32 774.21 784.42 0 +2.14(+0.27%)
May 15, 2014 778.13 785.77 767.61 782.28 0 +1.53(+0.20%)
May 14, 2014 788.68 792.28 778.19 780.75 0 -10.06(-1.27%)
May 13, 2014 800.72 812.46 789.13 790.82 0 -9.74(-1.22%)
May 12, 2014 779.59 806.49 776.34 800.55 0 +24.58(+3.17%)
May 09, 2014 768.26 781.50 760.87 775.98 0 +8.47(+1.10%)
May 08, 2014 767.30 777.60 760.94 767.50 0 +0.46(+0.06%)
May 07, 2014 775.24 783.66 755.38 767.05 0 -6.88(-0.89%)
May 06, 2014 787.98 793.78 773.02 773.93 0 -19.10(-2.41%)
May 05, 2014 786.66 799.05 780.68 793.02 0 +0.62(+0.08%)
May 02, 2014 792.09 806.82 787.21 792.41 0 +2.31(+0.29%)
May 01, 2014 787.11 798.56 780.02 790.10 0 -0.55(-0.07%)
Apr 30, 2014 781.18 795.78 776.36 790.64 0 +13.60(+1.75%)
Apr 29, 2014 771.77 787.82 768.36 777.04 0 +7.83(+1.02%)
Apr 28, 2014 778.24 784.54 754.35 769.22 0 -3.60(-0.47%)
Apr 25, 2014 799.55 802.82 765.14 772.82 0 -35.58(-4.40%)
Apr 24, 2014 824.89 833.75 806.03 808.40 0 -9.71(-1.19%)
Apr 23, 2014 828.33 832.88 816.82 818.11 0 -12.22(-1.47%)
Apr 22, 2014 835.57 841.47 827.08 830.33 0 -6.99(-0.83%)
Apr 21, 2014 838.95 841.77 832.36 837.31 0 -0.36(-0.04%)
Apr 17, 2014 837.67 837.67 837.67 0 -0.47(-0.06%)
Apr 16, 2014 846.47 851.95 827.85 838.14 0 -1.01(-0.12%)
Apr 15, 2014 824.09 841.97 818.26 839.15 0 +17.39(+2.12%)
Apr 14, 2014 812.60 827.77 804.20 821.75 0 +14.27(+1.77%)
Apr 11, 2014 814.99 820.59 803.92 807.48 0 -12.17(-1.48%)
Apr 10, 2014 855.25 857.48 816.54 819.65 0 -37.31(-4.35%)
Apr 09, 2014 840.97 861.92 834.20 856.96 0 +14.42(+1.71%)
Apr 08, 2014 833.59 852.50 821.85 842.54 0 +13.51(+1.63%)
Apr 07, 2014 833.48 843.99 825.75 829.03 0 -8.00(-0.96%)
Apr 04, 2014 868.69 871.76 834.52 837.03 0 -27.50(-3.18%)
Apr 03, 2014 878.47 885.23 862.00 864.53 0 -11.47(-1.31%)
Apr 02, 2014 884.61 886.44 870.51 876.00 0 -5.75(-0.65%)
Apr 01, 2014 871.86 888.25 871.30 881.75 0 +6.33(+0.72%)
Mar 31, 2014 870.78 886.31 866.53 875.42 0 +2.99(+0.34%)
Mar 28, 2014 877.57 891.72 869.15 872.43 0 -6.50(-0.74%)
Mar 27, 2014 878.46 884.44 869.66 878.93 0 -0.61(-0.07%)
Mar 26, 2014 903.01 906.53 878.51 879.53 0 -19.72(-2.19%)
Mar 25, 2014 901.44 913.87 891.63 899.25 0 +5.20(+0.58%)
Mar 24, 2014 921.52 921.66 887.02 894.05 0 -15.71(-1.73%)
Mar 21, 2014 936.74 938.62 908.06 909.76 0 -18.48(-1.99%)
Mar 20, 2014 924.20 930.99 918.20 928.24 0 +0.06(+0.01%)
Mar 19, 2014 935.76 939.74 918.24 928.17 0 -9.22(-0.98%)
Mar 18, 2014 921.28 938.63 919.46 937.39 0 +15.23(+1.65%)
Mar 17, 2014 922.52 936.37 920.18 922.16 0 +2.92(+0.32%)
Mar 14, 2014 917.47 930.43 911.88 919.24 0 +6.13(+0.67%)
Mar 13, 2014 928.88 930.70 903.29 913.12 0 -12.14(-1.31%)
Mar 12, 2014 916.28 930.11 911.90 925.25 0 +2.62(+0.28%)
Mar 11, 2014 934.60 937.66 918.52 922.64 0 -9.33(-1.00%)
Mar 10, 2014 928.87 942.90 921.74 931.97 0 +3.74(+0.40%)
Mar 07, 2014 930.61 940.05 923.12 928.23 0 -2.08(-0.22%)
Mar 06, 2014 939.72 945.22 927.82 930.30 0 -6.76(-0.72%)
Mar 05, 2014 949.20 950.10 933.79 937.06 0 -12.08(-1.27%)
Mar 04, 2014 940.31 954.47 934.52 949.14 0 +19.12(+2.06%)
Mar 03, 2014 929.52 936.70 920.43 930.03 0 -10.51(-1.12%)
Feb 28, 2014 942.65 952.96 930.22 940.53 0 +0.18(+0.02%)
Feb 27, 2014 946.50 955.50 932.52 940.35 0 -5.27(-0.56%)
Feb 26, 2014 942.17 956.42 937.04 945.62 0 +0.86(+0.09%)
Feb 25, 2014 948.84 952.20 939.11 944.75 0 -3.46(-0.37%)
Feb 24, 2014 947.21 957.77 941.39 948.21 0 +6.37(+0.68%)
Feb 21, 2014 923.07 948.45 921.69 941.85 0 +23.56(+2.57%)
Feb 20, 2014 905.58 922.51 897.43 918.29 0 +13.36(+1.48%)
Feb 19, 2014 911.73 921.68 900.93 904.93 0 -11.14(-1.22%)
Feb 18, 2014 914.03 926.25 908.42 916.08 0 +7.64(+0.84%)
Feb 14, 2014 908.44 908.44 908.44 0 +9.50(+1.06%)
Feb 13, 2014 875.82 901.23 872.49 898.93 0 +17.84(+2.03%)
Feb 12, 2014 879.18 885.35 873.17 881.09 0 +4.68(+0.53%)
Feb 11, 2014 857.44 884.70 855.45 876.41 0 +20.11(+2.35%)
Feb 10, 2014 846.02 860.69 838.83 856.30 0 +7.82(+0.92%)
Feb 07, 2014 830.78 853.50 825.29 848.48 0 +24.46(+2.97%)
Feb 06, 2014 818.43 829.63 814.75 824.02 0 +4.96(+0.60%)
Feb 05, 2014 854.11 859.40 797.23 819.06 0 -40.12(-4.67%)
Feb 04, 2014 850.93 864.24 836.49 859.18 0 +11.12(+1.31%)
Feb 03, 2014 869.11 877.61 844.01 848.06 0 -22.93(-2.63%)
Jan 31, 2014 852.36 873.59 848.15 870.99 0 +6.19(+0.72%)
Jan 30, 2014 841.27 869.40 836.72 864.79 0 +29.60(+3.54%)
Jan 29, 2014 841.16 855.00 832.23 835.20 0 -14.04(-1.65%)
Jan 28, 2014 836.42 851.80 834.85 849.24 0 +10.79(+1.29%)
Jan 27, 2014 848.55 851.00 828.69 838.45 0 -8.75(-1.03%)
Jan 24, 2014 870.03 871.73 845.97 847.20 0 -28.70(-3.28%)
Jan 23, 2014 872.86 886.47 859.53 875.91 0 -2.31(-0.26%)
Jan 22, 2014 876.55 885.52 869.53 878.22 0 +13.79(+1.60%)
Jan 21, 2014 865.94 870.97 856.09 864.42 0 +4.74(+0.55%)
Jan 17, 2014 859.68 859.68 859.68 0 +3.32(+0.39%)
Jan 16, 2014 853.82 860.74 849.20 856.36 0 +0.18(+0.02%)
Jan 15, 2014 841.22 861.29 839.04 856.18 0 +14.95(+1.78%)
Jan 14, 2014 826.58 847.48 821.86 841.23 0 +17.84(+2.17%)
Jan 13, 2014 837.43 848.66 820.07 823.39 0 -22.85(-2.70%)
Jan 10, 2014 845.35 850.50 830.68 846.24 0 +5.25(+0.62%)
Jan 09, 2014 836.92 848.17 834.19 840.99 0 +6.97(+0.84%)
Jan 08, 2014 843.05 846.03 829.66 834.02 0 -11.96(-1.41%)
Jan 07, 2014 834.48 848.50 831.08 845.99 0 +17.67(+2.13%)
Jan 06, 2014 836.18 842.39 825.59 828.31 0 -11.94(-1.42%)
Jan 03, 2014 843.69 849.42 836.32 840.25 0 -3.28(-0.39%)
Jan 02, 2014 848.72 852.08 837.76 843.54 0 -9.01(-1.06%)
Dec 31, 2013 852.55 852.55 852.55 0 +0.03(+0.00%)
Dec 30, 2013 849.22 854.18 844.18 852.51 0 +3.20(+0.38%)
Dec 27, 2013 851.64 853.64 842.96 849.31 0 -0.58(-0.07%)
Dec 26, 2013 849.96 852.77 844.32 849.89 0 +2.74(+0.32%)
Dec 24, 2013 847.16 847.16 847.16 0 +1.17(+0.14%)
Dec 23, 2013 841.04 847.88 834.39 845.99 0 +9.62(+1.15%)
Dec 20, 2013 838.71 841.39 830.50 836.38 0 +1.81(+0.22%)
Dec 19, 2013 845.77 849.27 829.04 834.57 0 -14.91(-1.76%)
Dec 18, 2013 837.40 851.63 822.26 849.48 0 +10.98(+1.31%)
Dec 17, 2013 831.04 841.25 825.63 838.50 0 +19.48(+2.38%)
Dec 16, 2013 810.90 827.09 806.62 819.03 0 -8.37(-1.01%)
Dec 13, 2013 830.65 838.19 823.18 827.40 0 +1.09(+0.13%)
Dec 12, 2013 831.64 837.95 821.20 826.31 0 -6.83(-0.82%)
Dec 11, 2013 850.93 859.71 830.77 833.14 0 -20.37(-2.39%)
Dec 10, 2013 865.92 872.80 851.46 853.51 0 -12.50(-1.44%)
Dec 09, 2013 876.70 879.15 861.17 866.01 0 -8.80(-1.01%)
Dec 06, 2013 869.59 879.11 863.10 874.81 0 +15.21(+1.77%)
Dec 05, 2013 864.14 871.02 856.54 859.60 0 -3.53(-0.41%)
Dec 04, 2013 869.38 876.74 853.35 863.13 0 -11.51(-1.32%)
Dec 03, 2013 875.15 878.70 865.67 874.65 0 -2.87(-0.33%)
Dec 02, 2013 878.88 885.99 872.61 877.52 0 +0.30(+0.03%)
Nov 29, 2013 881.03 886.68 874.37 877.23 0 -2.25(-0.26%)
Nov 27, 2013 879.48 879.48 879.48 0 +0.55(+0.06%)
Nov 26, 2013 883.09 888.53 874.69 878.93 0 -5.63(-0.64%)
Nov 25, 2013 879.21 888.33 876.19 884.56 0 +8.33(+0.95%)
Nov 22, 2013 877.58 880.30 869.60 876.24 0 +1.65(+0.19%)
Nov 21, 2013 856.00 878.27 851.33 874.58 0 +23.42(+2.75%)
Nov 20, 2013 858.12 863.29 847.01 851.16 0 -4.12(-0.48%)
Nov 19, 2013 861.00 862.86 850.04 855.28 0 -8.11(-0.94%)
Nov 18, 2013 877.97 879.78 859.30 863.39 0 -13.85(-1.58%)
Nov 15, 2013 870.92 883.09 866.33 877.24 0 +8.92(+1.03%)
Nov 14, 2013 868.43 872.44 859.75 868.33 0 +5.39(+0.62%)
Nov 12, 2013 860.73 870.68 854.96 862.94 0 +1.26(+0.15%)
Nov 11, 2013 867.00 870.26 857.32 861.68 0 -9.83(-1.13%)
Nov 08, 2013 861.78 878.20 853.57 871.51 0 +14.78(+1.73%)
Nov 07, 2013 865.40 869.76 850.43 856.73 0 -7.85(-0.91%)
Nov 06, 2013 862.42 869.33 857.35 864.58 0 +4.75(+0.55%)
Nov 05, 2013 863.29 867.76 855.75 859.83 0 -7.12(-0.82%)
Nov 04, 2013 861.13 869.77 856.48 866.94 0 +6.50(+0.76%)
Nov 01, 2013 860.87 866.76 850.75 860.44 0 +3.49(+0.41%)
Oct 31, 2013 858.17 865.97 848.18 856.95 0 -6.32(-0.73%)
Oct 30, 2013 870.51 879.70 861.73 863.27 0 -7.21(-0.83%)
Oct 29, 2013 879.06 885.47 865.66 870.47 0 -5.21(-0.60%)
Oct 28, 2013 869.49 877.90 865.36 875.69 0 +3.40(+0.39%)
Oct 25, 2013 866.59 887.74 850.51 872.28 0 -19.71(-2.21%)
Oct 24, 2013 903.26 909.20 885.84 891.99 0 +0.05(+0.01%)
Oct 23, 2013 890.92 899.03 879.97 891.94 0 -3.55(-0.40%)
Oct 22, 2013 904.10 914.84 887.18 895.49 0 -1.79(-0.20%)
Oct 21, 2013 893.74 898.88 885.83 897.28 0 +5.42(+0.61%)
Oct 18, 2013 883.54 893.36 876.88 891.85 0 +9.62(+1.09%)
Oct 17, 2013 864.23 885.20 861.77 882.24 0 +9.35(+1.07%)
Oct 16, 2013 858.91 874.77 857.23 872.89 0 +17.72(+2.07%)
Oct 15, 2013 862.02 865.83 850.15 855.16 0 -9.75(-1.13%)
Oct 14, 2013 839.99 866.12 837.85 864.92 0 +17.18(+2.03%)
Oct 11, 2013 842.78 854.14 838.31 847.73 0 +1.35(+0.16%)
Oct 10, 2013 827.52 849.21 824.46 846.39 0 +24.84(+3.02%)
Oct 09, 2013 831.20 835.75 818.32 821.54 0 -9.20(-1.11%)
Oct 08, 2013 847.18 853.45 826.36 830.74 0 -15.58(-1.84%)
Oct 07, 2013 846.62 854.13 841.20 846.32 0 -6.64(-0.78%)
Oct 04, 2013 838.33 855.56 835.85 852.97 0 +16.24(+1.94%)
Oct 03, 2013 838.25 842.77 821.59 836.73 0 -4.86(-0.58%)
Oct 02, 2013 836.74 844.51 828.43 841.59 0 -1.18(-0.14%)
Oct 01, 2013 822.75 845.09 819.37 842.76 0 +16.67(+2.02%)
Sep 27, 2013 777.11 856.89 775.28 826.10 0 +45.35(+5.81%)
Sep 26, 2013 781.81 789.83 776.08 780.75 0 -0.67(-0.09%)
Sep 25, 2013 781.79 785.95 775.27 781.41 0 +1.00(+0.13%)
Sep 24, 2013 785.24 790.56 776.58 780.42 0 -2.18(-0.28%)
Sep 23, 2013 788.89 792.66 776.64 782.59 0 -9.21(-1.16%)
Sep 20, 2013 792.15 800.06 788.69 791.80 0 -0.11(-0.01%)
Sep 19, 2013 788.09 794.70 780.72 791.91 0 +5.94(+0.76%)
Sep 18, 2013 783.61 788.09 773.20 785.98 0 +2.19(+0.28%)
Sep 17, 2013 787.35 789.32 779.68 783.79 0 -1.99(-0.25%)
Sep 16, 2013 787.34 792.31 781.25 785.79 0 +6.21(+0.80%)
Sep 13, 2013 775.28 781.11 771.12 779.58 0 +6.15(+0.80%)
Sep 12, 2013 772.24 781.61 769.67 773.42 0 -0.53(-0.07%)
Sep 11, 2013 768.87 779.21 767.54 773.95 0 +4.50(+0.58%)
Sep 10, 2013 761.99 773.89 759.28 769.45 0 +11.07(+1.46%)
Sep 09, 2013 748.21 760.63 747.50 758.38 0 +11.40(+1.53%)
Sep 06, 2013 749.60 752.68 732.52 746.98 0 +1.35(+0.18%)
Sep 05, 2013 751.08 755.97 743.50 745.63 0 -8.44(-1.12%)
Sep 04, 2013 748.26 756.53 740.44 754.07 0 +5.44(+0.73%)
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.