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 31, 2018 1011 1011 1011 1011 0 -0.70(-0.07%)
Aug 30, 2018 1018 1023 1009 1012 0 -8.25(-0.81%)
Aug 29, 2018 1020 1028 1010 1020 0 +1.68(+0.16%)
Aug 28, 2018 1022 1026 1012 1019 0 -0.37(-0.04%)
Aug 27, 2018 1021 1023 1016 1019 0 +3.42(+0.34%)
Aug 24, 2018 1012 1020 1011 1016 0 +2.66(+0.26%)
Aug 23, 2018 1016 1019 1006 1013 0 -4.51(-0.44%)
Aug 22, 2018 1015 1020 1006 1017 0 -1.24(-0.12%)
Aug 21, 2018 1014 1027 1005 1019 0 +5.46(+0.54%)
Aug 20, 2018 1012 1019 1007 1013 0 +1.64(+0.16%)
Aug 17, 2018 1004 1015 992.00 1012 0 +5.34(+0.53%)
Aug 16, 2018 986.61 1007 981.07 1006 0 +24.53(+2.50%)
Aug 15, 2018 987.54 990.51 973.55 981.76 0 -12.11(-1.22%)
Aug 14, 2018 992.56 998.14 984.59 993.86 0 +1.39(+0.14%)
Aug 13, 2018 1001 1006 982.84 992.47 0 -10.30(-1.03%)
Aug 10, 2018 1010 1018 998.10 1003 0 -13.13(-1.29%)
Aug 09, 2018 1017 1031 1014 1016 0 +0.10(+0.01%)
Aug 08, 2018 1007 1019 1003 1016 0 +5.95(+0.59%)
Aug 07, 2018 1036 1036 1008 1010 0 -20.39(-1.98%)
Aug 06, 2018 1022 1034 1005 1030 0 +5.65(+0.55%)
Aug 03, 2018 1006 1036 999.82 1025 0 +60.32(+6.26%)
Aug 02, 2018 949.60 970.34 942.91 964.27 0 +13.83(+1.46%)
Aug 01, 2018 947.79 966.20 939.11 950.44 0 +2.52(+0.27%)
Jul 31, 2018 935.08 949.99 930.91 947.91 0 +16.86(+1.81%)
Jul 30, 2018 934.76 940.10 927.53 931.06 0 -4.65(-0.50%)
Jul 27, 2018 940.26 943.86 928.92 935.70 0 -4.47(-0.47%)
Jul 26, 2018 938.83 945.15 933.22 940.17 0 +5.33(+0.57%)
Jul 25, 2018 928.29 937.07 922.94 934.84 0 +7.22(+0.78%)
Jul 24, 2018 933.76 938.14 924.26 927.62 0 -3.07(-0.33%)
Jul 23, 2018 921.65 935.20 920.73 930.69 0 +8.07(+0.87%)
Jul 20, 2018 924.35 931.58 919.26 922.62 0 -5.27(-0.57%)
Jul 19, 2018 926.07 931.79 917.56 927.89 0 +0.89(+0.10%)
Jul 18, 2018 931.79 934.49 922.11 927.00 0 -7.40(-0.79%)
Jul 17, 2018 931.31 937.40 929.44 934.40 0 -0.32(-0.03%)
Jul 16, 2018 940.36 942.42 932.15 934.72 0 -6.16(-0.65%)
Jul 13, 2018 933.39 945.52 930.19 940.88 0 +7.42(+0.80%)
Jul 12, 2018 928.35 937.72 924.48 933.45 0 +11.70(+1.27%)
Jul 11, 2018 927.67 932.53 917.87 921.75 0 -9.29(-1.00%)
Jul 10, 2018 951.35 951.58 928.09 931.04 0 -40.43(-4.16%)
Jul 09, 2018 965.88 976.29 961.17 971.47 0 +9.25(+0.96%)
Jul 06, 2018 960.02 968.65 957.21 962.22 0 +4.49(+0.47%)
Jul 05, 2018 940.06 960.49 938.73 957.73 0 +19.58(+2.09%)
Jul 03, 2018 938.15 938.15 938.15 938.15 0 +3.54(+0.38%)
Jul 02, 2018 911.66 935.36 909.76 934.61 0 +19.67(+2.15%)
Jun 29, 2018 917.75 925.96 911.81 914.93 0 -0.91(-0.10%)
Jun 28, 2018 903.17 917.62 901.32 915.85 0 +12.60(+1.39%)
Jun 27, 2018 914.87 926.22 902.86 903.25 0 -12.87(-1.40%)
Jun 26, 2018 907.09 922.97 903.20 916.11 0 +9.24(+1.02%)
Jun 25, 2018 914.40 918.28 898.75 906.88 0 -10.88(-1.19%)
Jun 22, 2018 926.78 933.09 916.00 917.76 0 -1.55(-0.17%)
Jun 21, 2018 937.22 941.52 916.12 919.31 0 -17.08(-1.82%)
Jun 20, 2018 941.94 945.01 933.33 936.38 0 -3.68(-0.39%)
Jun 19, 2018 933.36 942.40 927.23 940.06 0 +0.00(+0.00%)
Jun 18, 2018 940.27 945.92 936.21 940.05 0 -6.51(-0.69%)
Jun 15, 2018 946.57 949.33 933.87 946.57 0 +12.70(+1.36%)
Jun 14, 2018 918.46 934.68 917.27 933.87 0 +16.05(+1.75%)
Jun 13, 2018 927.66 931.35 916.93 917.83 0 -7.79(-0.84%)
Jun 12, 2018 925.03 931.57 916.12 925.61 0 -0.11(-0.01%)
Jun 11, 2018 926.14 930.68 920.31 925.72 0 -1.10(-0.12%)
Jun 08, 2018 922.37 929.58 912.13 926.82 0 +6.35(+0.69%)
Jun 07, 2018 933.97 937.04 913.21 920.47 0 -15.22(-1.63%)
Jun 06, 2018 925.63 938.42 923.21 935.70 0 +12.03(+1.30%)
Jun 05, 2018 915.73 926.93 912.59 923.66 0 +9.87(+1.08%)
Jun 04, 2018 915.85 917.97 905.13 913.80 0 -0.22(-0.02%)
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.