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 (%)
Dec 29, 2017 1018 1018 1018 1018 0 -7.41(-0.72%)
Dec 28, 2017 1025 1028 1015 1025 0 +3.69(+0.36%)
Dec 27, 2017 1022 1022 1022 1022 0 -2.04(-0.20%)
Dec 26, 2017 1020 1029 1015 1024 0 +5.25(+0.52%)
Dec 22, 2017 1025 1028 1015 1019 0 -7.76(-0.76%)
Dec 21, 2017 1036 1042 1025 1026 0 -8.76(-0.85%)
Dec 20, 2017 1043 1044 1032 1035 0 -1.40(-0.14%)
Dec 19, 2017 1040 1052 1036 1036 0 -5.93(-0.57%)
Dec 18, 2017 1051 1060 1037 1042 0 -4.37(-0.42%)
Dec 15, 2017 1033 1053 1025 1047 0 +16.08(+1.56%)
Dec 14, 2017 1049 1055 1030 1031 0 -16.46(-1.57%)
Dec 13, 2017 1058 1063 1041 1047 0 -7.79(-0.74%)
Dec 12, 2017 1051 1059 1046 1055 0 +3.00(+0.29%)
Dec 11, 2017 1053 1059 1046 1052 0 -4.79(-0.45%)
Dec 08, 2017 1054 1059 1046 1057 0 +8.03(+0.77%)
Dec 07, 2017 1041 1050 1035 1049 0 +6.11(+0.59%)
Dec 06, 2017 1050 1056 1039 1043 0 -6.98(-0.67%)
Dec 05, 2017 1052 1058 1046 1050 0 +1.28(+0.12%)
Dec 04, 2017 1055 1057 1044 1048 0 -4.23(-0.40%)
Dec 01, 2017 1056 1063 1048 1052 0 -8.39(-0.79%)
Nov 30, 2017 1050 1066 1047 1061 0 +13.58(+1.30%)
Nov 29, 2017 1049 1060 1044 1047 0 +0.33(+0.03%)
Nov 28, 2017 1045 1050 1024 1047 0 +2.48(+0.24%)
Nov 27, 2017 1059 1062 1039 1044 0 -14.01(-1.32%)
Nov 24, 2017 1056 1063 1044 1059 0 +8.74(+0.83%)
Nov 22, 2017 1008 1070 998.03 1050 0 +43.32(+4.30%)
Nov 21, 2017 994.72 1007 986.98 1006 0 +15.88(+1.60%)
Nov 20, 2017 981.74 991.32 978.53 990.57 0 +7.88(+0.80%)
Nov 17, 2017 984.37 993.21 977.17 982.69 0 -1.24(-0.13%)
Nov 16, 2017 969.79 987.04 967.84 983.93 0 +14.09(+1.45%)
Nov 15, 2017 970.10 976.24 960.41 969.84 0 -3.82(-0.39%)
Nov 14, 2017 979.48 982.40 967.55 973.66 0 -7.03(-0.72%)
Nov 13, 2017 971.75 982.01 969.48 980.69 0 +5.72(+0.59%)
Nov 10, 2017 975.90 980.56 969.16 974.97 0 -3.52(-0.36%)
Nov 09, 2017 984.57 989.29 967.24 978.49 0 -12.72(-1.28%)
Nov 08, 2017 983.47 994.77 979.61 991.21 0 +6.50(+0.66%)
Nov 07, 2017 982.16 990.27 979.51 984.71 0 +3.59(+0.37%)
Nov 06, 2017 979.19 987.66 971.36 981.11 0 +1.02(+0.10%)
Nov 03, 2017 989.26 995.93 975.91 980.09 0 +1.15(+0.12%)
Nov 02, 2017 973.63 984.00 967.84 978.95 0 -0.50(-0.05%)
Nov 01, 2017 1016 1019 970.82 979.44 0 -33.64(-3.32%)
Oct 31, 2017 1014 1034 1010 1013 0 +12.79(+1.28%)
Oct 30, 2017 982.32 1004 976.59 1000 0 +13.93(+1.41%)
Oct 27, 2017 973.93 989.27 953.54 986.36 0 -77.13(-7.25%)
Oct 26, 2017 1081 1082 1060 1063 0 -11.63(-1.08%)
Oct 25, 2017 1079 1085 1072 1075 0 -8.61(-0.79%)
Oct 24, 2017 1093 1094 1080 1084 0 -1.75(-0.16%)
Oct 23, 2017 1096 1100 1083 1085 0 -7.51(-0.69%)
Oct 20, 2017 1090 1099 1085 1093 0 +4.41(+0.41%)
Oct 19, 2017 1089 1089 1080 1089 0 +1.37(+0.13%)
Oct 18, 2017 1085 1090 1080 1087 0 +1.35(+0.12%)
Oct 17, 2017 1077 1091 1074 1086 0 +7.58(+0.70%)
Oct 16, 2017 1098 1099 1070 1078 0 -20.00(-1.82%)
Oct 13, 2017 1092 1103 1078 1098 0 +23.75(+2.21%)
Oct 12, 2017 1073 1080 1068 1075 0 +2.99(+0.28%)
Oct 11, 2017 1067 1074 1063 1072 0 +0.60(+0.06%)
Oct 10, 2017 1074 1075 1068 1071 0 -0.02(-0.00%)
Oct 09, 2017 1075 1078 1072 1071 0 -4.51(-0.42%)
Oct 06, 2017 1076 1081 1071 1075 0 -0.61(-0.06%)
Oct 05, 2017 1083 1084 1071 1076 0 -3.47(-0.32%)
Oct 04, 2017 1082 1087 1075 1080 0 -2.58(-0.24%)
Oct 03, 2017 1085 1093 1080 1082 0 -4.83(-0.44%)
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.