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 (%)
Apr 30, 2018 899.03 900.24 877.00 877.20 0 -19.41(-2.17%)
Apr 27, 2018 892.17 899.41 888.88 896.61 0 +5.07(+0.57%)
Apr 26, 2018 887.69 895.94 879.73 891.54 0 +7.93(+0.90%)
Apr 25, 2018 875.32 885.09 868.79 883.61 0 +5.40(+0.62%)
Apr 24, 2018 892.32 894.67 870.32 878.21 0 -9.25(-1.04%)
Apr 23, 2018 899.44 900.77 880.47 887.46 0 +3.72(+0.42%)
Apr 20, 2018 889.56 894.69 882.20 883.74 0 -9.28(-1.04%)
Apr 19, 2018 893.72 897.57 886.09 893.01 0 -5.34(-0.59%)
Apr 18, 2018 898.66 901.48 893.04 898.35 0 +3.35(+0.37%)
Apr 17, 2018 885.89 898.72 876.62 895.00 0 +17.12(+1.95%)
Apr 16, 2018 868.33 882.26 863.09 877.88 0 +15.38(+1.78%)
Apr 13, 2018 872.28 872.33 857.32 862.51 0 -4.01(-0.46%)
Apr 12, 2018 868.50 871.41 860.22 866.52 0 +2.77(+0.32%)
Apr 11, 2018 854.09 871.97 853.16 863.75 0 +1.98(+0.23%)
Apr 10, 2018 868.01 871.52 856.79 861.77 0 +1.92(+0.22%)
Apr 09, 2018 865.88 873.79 859.05 859.85 0 +0.46(+0.05%)
Apr 06, 2018 877.41 882.61 852.88 859.39 0 -23.67(-2.68%)
Apr 05, 2018 878.14 887.82 872.76 883.06 0 +8.68(+0.99%)
Apr 04, 2018 846.00 876.88 843.74 874.38 0 +15.41(+1.79%)
Apr 03, 2018 870.36 873.30 842.12 858.97 0 -7.23(-0.83%)
Apr 02, 2018 873.39 881.22 851.06 866.19 0 -13.92(-1.58%)
Mar 29, 2018 880.12 880.12 880.12 880.12 0 -7.44(-0.84%)
Mar 28, 2018 874.94 895.08 874.36 887.55 0 +15.54(+1.78%)
Mar 27, 2018 881.56 885.40 864.96 872.01 0 -4.51(-0.51%)
Mar 26, 2018 869.49 878.32 859.94 876.52 0 +17.61(+2.05%)
Mar 23, 2018 874.21 883.72 857.90 858.91 0 -13.85(-1.59%)
Mar 22, 2018 889.15 902.85 872.28 872.75 0 -34.96(-3.85%)
Mar 21, 2018 902.25 920.25 900.83 907.72 0 +7.85(+0.87%)
Mar 20, 2018 916.35 920.69 898.05 899.86 0 -14.31(-1.57%)
Mar 19, 2018 922.32 924.66 903.29 914.18 0 -13.98(-1.51%)
Mar 16, 2018 937.18 942.86 919.58 928.16 0 -6.99(-0.75%)
Mar 15, 2018 941.94 943.99 929.63 935.14 0 -5.49(-0.58%)
Mar 14, 2018 954.83 958.62 934.84 940.63 0 -14.83(-1.55%)
Mar 13, 2018 959.49 959.59 948.55 955.47 0 -23.95(-2.45%)
Mar 12, 2018 980.03 985.35 973.75 979.42 0 -0.84(-0.09%)
Mar 09, 2018 968.13 982.41 963.62 980.25 0 +17.14(+1.78%)
Mar 08, 2018 981.94 984.32 958.27 963.12 0 -17.06(-1.74%)
Mar 07, 2018 982.67 986.23 979.07 980.17 0 -3.22(-0.33%)
Mar 06, 2018 979.39 985.86 974.59 983.39 0 +8.24(+0.84%)
Mar 05, 2018 951.65 978.37 947.79 975.15 0 +20.16(+2.11%)
Mar 02, 2018 939.97 960.28 939.04 954.99 0 +10.60(+1.12%)
Mar 01, 2018 969.90 979.04 939.34 944.39 0 -24.28(-2.51%)
Feb 28, 2018 971.71 984.62 967.10 968.67 0 +2.15(+0.22%)
Feb 27, 2018 974.08 987.88 965.81 966.52 0 -2.96(-0.31%)
Feb 26, 2018 975.72 980.50 964.89 969.49 0 -3.88(-0.40%)
Feb 23, 2018 954.62 974.24 947.00 973.36 0 +23.72(+2.50%)
Feb 22, 2018 949.97 951.74 946.46 949.64 0 -6.26(-0.65%)
Feb 21, 2018 949.73 973.15 948.28 955.89 0 +7.18(+0.76%)
Feb 20, 2018 965.57 974.11 947.23 948.72 0 -20.69(-2.13%)
Feb 16, 2018 969.41 969.41 969.41 969.41 0 -10.01(-1.02%)
Feb 15, 2018 955.09 980.34 948.79 979.41 0 +31.61(+3.34%)
Feb 14, 2018 943.92 957.45 940.39 947.80 0 -1.12(-0.12%)
Feb 13, 2018 943.08 953.25 926.36 948.92 0 +0.26(+0.03%)
Feb 12, 2018 938.45 958.84 930.41 948.66 0 +15.32(+1.64%)
Feb 09, 2018 934.20 946.57 908.26 933.34 0 +4.68(+0.50%)
Feb 08, 2018 933.33 963.09 927.99 928.66 0 -33.98(-3.53%)
Feb 07, 2018 949.57 956.28 937.11 962.64 0 -7.07(-0.73%)
Feb 06, 2018 950.51 974.98 945.67 969.71 0 -9.80(-1.00%)
Feb 05, 2018 1003 1005 970.34 979.51 0 -23.69(-2.36%)
Feb 02, 2018 1024 1027 1003 1003 0 -28.32(-2.75%)
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.