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 (%)
Nov 30, 2020 1130 1140 1121 1137 0 +6.10(+0.54%)
Nov 27, 2020 1131 1135 1124 1131 0 -0.06(-0.01%)
Nov 25, 2020 1137 1142 1122 1131 0 -3.60(-0.32%)
Nov 24, 2020 1129 1146 1123 1134 0 +14.59(+1.30%)
Nov 23, 2020 1122 1132 1110 1120 0 +8.78(+0.79%)
Nov 20, 2020 1102 1124 1097 1111 0 +7.63(+0.69%)
Nov 19, 2020 1103 1111 1088 1103 0 +0.74(+0.07%)
Nov 18, 2020 1124 1137 1101 1102 0 -23.37(-2.08%)
Nov 17, 2020 1124 1135 1111 1126 0 -7.02(-0.62%)
Nov 16, 2020 1138 1146 1128 1133 0 -1.27(-0.11%)
Nov 13, 2020 1117 1135 1115 1134 0 +24.71(+2.23%)
Nov 12, 2020 1118 1128 1102 1109 0 -14.31(-1.27%)
Nov 11, 2020 1132 1136 1112 1124 0 +0.87(+0.08%)
Nov 10, 2020 1096 1129 1091 1123 0 +14.49(+1.31%)
Nov 09, 2020 1140 1161 1107 1108 0 +16.56(+1.52%)
Nov 06, 2020 1090 1097 1076 1092 0 +8.40(+0.78%)
Nov 05, 2020 1097 1102 1072 1083 0 +7.88(+0.73%)
Nov 04, 2020 1111 1119 1069 1076 0 -2.67(-0.25%)
Nov 03, 2020 1079 1093 1074 1078 0 +10.26(+0.96%)
Nov 02, 2020 1057 1071 1047 1068 0 +24.58(+2.36%)
Oct 30, 2020 1033 1057 1027 1043 0 -6.84(-0.65%)
Oct 29, 2020 1045 1068 1017 1050 0 +1.44(+0.14%)
Oct 28, 2020 1071 1078 1046 1049 0 -32.64(-3.02%)
Oct 27, 2020 1086 1101 1072 1081 0 -4.51(-0.42%)
Oct 26, 2020 1082 1092 1069 1086 0 -13.87(-1.26%)
Oct 23, 2020 1090 1108 1088 1100 0 +13.07(+1.20%)
Oct 22, 2020 1084 1091 1063 1087 0 +2.13(+0.20%)
Oct 21, 2020 1083 1099 1078 1085 0 +1.94(+0.18%)
Oct 20, 2020 1081 1097 1075 1083 0 +4.61(+0.43%)
Oct 19, 2020 1113 1120 1073 1078 0 -35.51(-3.19%)
Oct 16, 2020 1105 1124 1097 1114 0 +7.68(+0.69%)
Oct 15, 2020 1091 1111 1088 1106 0 -0.87(-0.08%)
Oct 14, 2020 1102 1113 1091 1107 0 +33.51(+3.12%)
Oct 13, 2020 1085 1086 1069 1073 0 -8.65(-0.80%)
Oct 12, 2020 1068 1100 1066 1082 0 +19.94(+1.88%)
Oct 09, 2020 1067 1075 1054 1062 0 +6.44(+0.61%)
Oct 08, 2020 1055 1061 1048 1055 0 +6.35(+0.61%)
Oct 07, 2020 1068 1071 1048 1049 0 -7.18(-0.68%)
Oct 06, 2020 1059 1075 1048 1056 0 +3.79(+0.36%)
Oct 05, 2020 1038 1057 1038 1052 0 +8.19(+0.78%)
Oct 02, 2020 1047 1056 1032 1044 0 -14.94(-1.41%)
Oct 01, 2020 1067 1074 1049 1059 0 +0.50(+0.05%)
Sep 30, 2020 1049 1072 1035 1059 0 +15.77(+1.51%)
Sep 29, 2020 1047 1063 1041 1043 0 -6.80(-0.65%)
Sep 28, 2020 1028 1052 1024 1050 0 +32.74(+3.22%)
Sep 25, 2020 983.84 1020 980.49 1017 0 +27.65(+2.80%)
Sep 24, 2020 989.64 1002 977.84 989.39 0 -3.18(-0.32%)
Sep 23, 2020 1008 1013 988.16 992.57 0 -13.95(-1.39%)
Sep 22, 2020 1007 1013 993.40 1007 0 -1.26(-0.13%)
Sep 21, 2020 1005 1013 983.32 1008 0 -17.63(-1.72%)
Sep 18, 2020 1058 1061 1018 1025 0 -27.37(-2.60%)
Sep 17, 2020 1047 1059 1038 1053 0 -10.27(-0.97%)
Sep 16, 2020 1064 1081 1057 1063 0 +8.52(+0.81%)
Sep 15, 2020 1061 1066 1053 1055 0 -5.11(-0.48%)
Sep 14, 2020 1052 1069 1051 1060 0 +15.16(+1.45%)
Sep 11, 2020 1033 1053 1030 1044 0 +6.54(+0.63%)
Sep 10, 2020 1053 1064 1036 1038 0 -17.60(-1.67%)
Sep 09, 2020 1042 1064 1036 1056 0 +24.11(+2.34%)
Sep 08, 2020 1054 1056 1027 1031 0 -28.51(-2.69%)
Sep 04, 2020 1088 1098 1056 1060 0 -25.66(-2.36%)
Sep 03, 2020 1106 1121 1075 1086 0 -20.77(-1.88%)
Sep 02, 2020 1073 1110 1069 1106 0 +38.86(+3.64%)
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.