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, 2020 1060 1085 1058 1080 0 +7.37(+0.69%)
Aug 28, 2020 1075 1082 1061 1072 0 -6.06(-0.56%)
Aug 27, 2020 1064 1082 1056 1078 0 +26.04(+2.47%)
Aug 26, 2020 1060 1060 1041 1052 0 -7.26(-0.69%)
Aug 25, 2020 1069 1070 1055 1060 0 -7.98(-0.75%)
Aug 24, 2020 1065 1071 1058 1068 0 +7.53(+0.71%)
Aug 21, 2020 1053 1063 1049 1060 0 +2.12(+0.20%)
Aug 20, 2020 1067 1073 1055 1058 0 -11.69(-1.09%)
Aug 19, 2020 1087 1090 1067 1070 0 -13.79(-1.27%)
Aug 18, 2020 1080 1090 1077 1083 0 +8.52(+0.79%)
Aug 17, 2020 1077 1078 1068 1075 0 -0.75(-0.07%)
Aug 14, 2020 1075 1082 1070 1076 0 -2.18(-0.20%)
Aug 13, 2020 1072 1081 1068 1078 0 +4.87(+0.45%)
Aug 12, 2020 1070 1084 1066 1073 0 +6.34(+0.59%)
Aug 11, 2020 1065 1076 1060 1067 0 +5.61(+0.53%)
Aug 10, 2020 1035 1064 1032 1061 0 +24.98(+2.41%)
Aug 07, 2020 1027 1037 1023 1036 0 +2.11(+0.20%)
Aug 06, 2020 1022 1038 1022 1034 0 +11.06(+1.08%)
Aug 05, 2020 1025 1029 1010 1023 0 +5.90(+0.58%)
Aug 04, 2020 1014 1029 1007 1017 0 -2.63(-0.26%)
Aug 03, 2020 1024 1034 1014 1020 0 -6.44(-0.63%)
Jul 31, 2020 1050 1067 1015 1026 0 -14.01(-1.35%)
Jul 30, 2020 1033 1061 1010 1040 0 -28.37(-2.66%)
Jul 29, 2020 1045 1074 1038 1068 0 +33.10(+3.20%)
Jul 28, 2020 1049 1057 1033 1035 0 -18.15(-1.72%)
Jul 27, 2020 1039 1058 1031 1054 0 +10.43(+1.00%)
Jul 24, 2020 1050 1054 1036 1043 0 -5.26(-0.50%)
Jul 23, 2020 1045 1060 1041 1048 0 +1.93(+0.18%)
Jul 22, 2020 1039 1053 1032 1046 0 +11.50(+1.11%)
Jul 21, 2020 1041 1047 1028 1035 0 -4.58(-0.44%)
Jul 20, 2020 1038 1044 1031 1040 0 +2.26(+0.22%)
Jul 17, 2020 1041 1047 1031 1037 0 -5.69(-0.55%)
Jul 16, 2020 1040 1045 1032 1043 0 -2.06(-0.20%)
Jul 15, 2020 1023 1051 1022 1045 0 +33.19(+3.28%)
Jul 14, 2020 1004 1014 995.93 1012 0 +4.37(+0.43%)
Jul 13, 2020 1018 1028 1006 1007 0 -6.70(-0.66%)
Jul 10, 2020 1005 1017 1004 1014 0 +5.48(+0.54%)
Jul 09, 2020 1011 1014 993.26 1009 0 -6.09(-0.60%)
Jul 08, 2020 1022 1023 1001 1015 0 -1.17(-0.12%)
Jul 07, 2020 1014 1028 1007 1016 0 -14.01(-1.36%)
Jul 06, 2020 1029 1034 1015 1030 0 +15.73(+1.55%)
Jul 02, 2020 1016 1025 1011 1014 0 +6.14(+0.61%)
Jul 01, 2020 998.13 1015 996.07 1008 0 +11.56(+1.16%)
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%)
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.