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 (%)
Jun 30, 2020 987.33 1002 977.79 996.49 0 +10.32(+1.05%)
Jun 29, 2020 974.96 994.27 967.73 986.17 0 +21.55(+2.23%)
Jun 26, 2020 994.25 999.80 953.89 964.63 0 -27.65(-2.79%)
Jun 25, 2020 994.98 1001 983.61 992.28 0 -4.17(-0.42%)
Jun 24, 2020 1024 1028 991.06 996.44 0 -37.23(-3.60%)
Jun 23, 2020 1040 1050 1026 1034 0 -1.51(-0.15%)
Jun 22, 2020 1050 1055 1029 1035 0 -27.60(-2.60%)
Jun 19, 2020 1027 1065 1011 1063 0 +49.61(+4.90%)
Jun 18, 2020 1009 1018 999.33 1013 0 +1.44(+0.14%)
Jun 17, 2020 1015 1025 1008 1012 0 +2.35(+0.23%)
Jun 16, 2020 1000 1027 995.73 1009 0 +23.29(+2.36%)
Jun 15, 2020 954.05 988.45 943.05 986.09 0 +17.02(+1.76%)
Jun 12, 2020 977.35 993.67 956.13 969.07 0 -4.39(-0.45%)
Jun 11, 2020 1025 1032 969.37 973.47 0 -66.80(-6.42%)
Jun 10, 2020 1046 1047 1023 1040 0 -2.60(-0.25%)
Jun 09, 2020 1072 1074 1039 1043 0 -32.48(-3.02%)
Jun 08, 2020 1057 1079 1051 1075 0 +16.44(+1.55%)
Jun 05, 2020 1042 1075 1032 1059 0 +23.22(+2.24%)
Jun 04, 2020 1046 1063 1024 1036 0 -28.15(-2.65%)
Jun 03, 2020 1067 1072 1052 1064 0 +5.59(+0.53%)
Jun 02, 2020 1048 1060 1040 1058 0 +7.95(+0.76%)
Jun 01, 2020 1046 1057 1039 1050 0 -2.25(-0.21%)
May 29, 2020 1027 1056 1011 1053 0 +25.05(+2.44%)
May 28, 2020 1003 1041 990.23 1028 0 +34.11(+3.43%)
May 27, 2020 979.43 997.69 969.42 993.39 0 +13.51(+1.38%)
May 26, 2020 1002 1003 977.81 979.88 0 +3.87(+0.40%)
May 22, 2020 974.93 979.05 965.26 976.01 0 +1.29(+0.13%)
May 21, 2020 986.51 991.79 973.44 974.72 0 -9.41(-0.96%)
May 20, 2020 986.31 994.07 978.86 984.13 0 +2.12(+0.22%)
May 19, 2020 992.05 997.56 981.28 982.01 0 -8.38(-0.85%)
May 18, 2020 961.00 994.63 959.91 990.39 0 +48.96(+5.20%)
May 15, 2020 948.06 955.05 931.27 941.43 0 -5.64(-0.60%)
May 14, 2020 928.74 949.61 910.63 947.07 0 +9.10(+0.97%)
May 13, 2020 956.70 961.52 930.26 937.97 0 -21.77(-2.27%)
May 12, 2020 989.04 992.02 959.15 959.74 0 -31.39(-3.17%)
May 11, 2020 991.48 1007 985.12 991.13 0 -5.05(-0.51%)
May 08, 2020 984.07 999.49 968.50 996.18 0 +28.22(+2.92%)
May 07, 2020 972.61 977.37 960.82 967.96 0 +4.17(+0.43%)
May 06, 2020 991.21 995.99 962.85 963.79 0 -23.47(-2.38%)
May 05, 2020 970.78 1004 969.40 987.26 0 +19.50(+2.01%)
May 04, 2020 960.22 971.38 946.60 967.76 0 +1.27(+0.13%)
May 01, 2020 982.74 987.84 957.17 966.49 0 -39.26(-3.90%)
Apr 30, 2020 1018 1028 999.97 1006 0 -23.95(-2.33%)
Apr 29, 2020 1047 1059 1001 1030 0 -10.56(-1.02%)
Apr 28, 2020 1072 1085 1022 1040 0 -20.79(-1.96%)
Apr 27, 2020 1058 1077 1047 1061 0 +11.18(+1.06%)
Apr 24, 2020 1038 1054 1024 1050 0 +22.01(+2.14%)
Apr 23, 2020 1030 1037 1018 1028 0 +5.51(+0.54%)
Apr 22, 2020 1016 1036 1006 1022 0 +27.41(+2.76%)
Apr 21, 2020 1003 1017 982.65 994.94 0 -23.44(-2.30%)
Apr 20, 2020 997.06 1040 995.38 1018 0 +4.02(+0.40%)
Apr 17, 2020 1016 1018 994.11 1014 0 +22.61(+2.28%)
Apr 16, 2020 991.43 998.24 971.73 991.75 0 +6.26(+0.64%)
Apr 15, 2020 965.09 1003 964.06 985.49 0 -12.85(-1.29%)
Apr 14, 2020 969.03 1008 964.37 998.34 0 +42.59(+4.46%)
Apr 13, 2020 989.92 993.14 935.74 955.75 0 -41.85(-4.19%)
Apr 09, 2020 980.00 1004 974.97 997.60 0 +31.43(+3.25%)
Apr 08, 2020 935.60 974.60 922.78 966.17 0 +27.10(+2.89%)
Apr 07, 2020 946.87 963.41 932.49 939.07 0 +7.05(+0.76%)
Apr 06, 2020 922.61 936.82 903.42 932.02 0 +26.96(+2.98%)
Apr 03, 2020 894.55 912.69 888.35 905.07 0 +2.03(+0.23%)
Apr 02, 2020 881.60 924.79 868.81 903.03 0 +15.13(+1.70%)
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.