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, 2015 926.33 933.55 911.24 913.76 0 -16.25(-1.75%)
Aug 28, 2015 904.66 932.29 903.22 930.01 0 +21.88(+2.41%)
Aug 27, 2015 918.22 922.90 896.79 908.13 0 -1.22(-0.13%)
Aug 26, 2015 907.41 912.85 881.30 909.35 0 +20.92(+2.36%)
Aug 25, 2015 912.19 918.32 886.90 888.42 0 -4.36(-0.49%)
Aug 24, 2015 871.08 915.82 850.18 892.78 0 -16.90(-1.86%)
Aug 21, 2015 922.45 931.74 908.42 909.68 0 -20.16(-2.17%)
Aug 20, 2015 947.93 954.74 927.51 929.85 0 -24.59(-2.58%)
Aug 19, 2015 960.33 966.38 945.50 954.43 0 -7.72(-0.80%)
Aug 18, 2015 950.12 965.20 946.40 962.15 0 +12.02(+1.27%)
Aug 17, 2015 942.44 953.72 938.82 950.13 0 +5.34(+0.57%)
Aug 14, 2015 926.52 947.67 921.92 944.78 0 +16.83(+1.81%)
Aug 13, 2015 930.85 938.27 922.48 927.96 0 -4.18(-0.45%)
Aug 12, 2015 918.14 938.72 915.14 932.13 0 +3.99(+0.43%)
Aug 11, 2015 921.46 930.88 917.83 928.14 0 -5.76(-0.62%)
Aug 10, 2015 940.00 946.52 925.41 933.90 0 -3.11(-0.33%)
Aug 07, 2015 956.59 958.83 932.35 937.01 0 -20.21(-2.11%)
Aug 06, 2015 980.25 986.91 952.96 957.22 0 -18.34(-1.88%)
Aug 05, 2015 961.60 981.96 924.60 975.56 0 -34.96(-3.46%)
Aug 04, 2015 1017 1030 1006 1011 0 -12.68(-1.24%)
Aug 03, 2015 1035 1040 1010 1023 0 -10.09(-0.98%)
Jul 31, 2015 1041 1048 1027 1033 0 -3.49(-0.34%)
Jul 30, 2015 1040 1049 1024 1037 0 -10.53(-1.01%)
Jul 29, 2015 984.98 1068 980.36 1047 0 +59.97(+6.07%)
Jul 28, 2015 982.73 990.93 976.38 987.34 0 +9.20(+0.94%)
Jul 27, 2015 982.84 985.63 970.26 978.15 0 -4.94(-0.50%)
Jul 24, 2015 1014 1018 980.67 983.09 0 -28.35(-2.80%)
Jul 23, 2015 1045 1048 1008 1011 0 -32.27(-3.09%)
Jul 22, 2015 1035 1047 1034 1044 0 +8.78(+0.85%)
Jul 21, 2015 1057 1062 1029 1035 0 -7.71(-0.74%)
Jul 20, 2015 1036 1054 1031 1043 0 +7.85(+0.76%)
Jul 17, 2015 1036 1040 1027 1035 0 +8.28(+0.81%)
Jul 16, 2015 1032 1036 1024 1027 0 -2.79(-0.27%)
Jul 15, 2015 1026 1035 1022 1029 0 +3.16(+0.31%)
Jul 14, 2015 1015 1031 1010 1026 0 +8.99(+0.88%)
Jul 13, 2015 1012 1022 1008 1017 0 +7.88(+0.78%)
Jul 10, 2015 995.15 1013 991.30 1009 0 +21.42(+2.17%)
Jul 09, 2015 992.47 996.53 983.75 987.85 0 +9.15(+0.93%)
Jul 08, 2015 986.25 991.86 975.92 978.71 0 -10.83(-1.09%)
Jul 07, 2015 988.21 992.27 971.75 989.54 0 +2.44(+0.25%)
Jul 06, 2015 984.14 992.50 978.42 987.10 0 -3.64(-0.37%)
Jul 02, 2015 990.74 990.74 990.74 990.74 0 -11.20(-1.12%)
Jul 01, 2015 1005 1007 990.91 1002 0 +1.78(+0.18%)
Jun 30, 2015 1002 1009 988.27 1000 0 +8.74(+0.88%)
Jun 29, 2015 999.44 1004 989.50 991.42 0 -13.08(-1.30%)
Jun 26, 2015 1008 1016 999.65 1004 0 -0.88(-0.09%)
Jun 25, 2015 1008 1011 1001 1005 0 -0.14(-0.01%)
Jun 24, 2015 1016 1018 995.80 1006 0 -9.95(-0.98%)
Jun 23, 2015 1020 1025 1012 1015 0 -4.31(-0.42%)
Jun 22, 2015 1012 1025 1010 1020 0 +13.16(+1.31%)
Jun 19, 2015 1007 1012 998.36 1007 0 -1.19(-0.12%)
Jun 18, 2015 994.25 1015 989.53 1008 0 +18.54(+1.87%)
Jun 17, 2015 989.25 993.98 983.14 989.27 0 +3.69(+0.37%)
Jun 16, 2015 975.82 989.79 969.72 985.58 0 +7.15(+0.73%)
Jun 15, 2015 979.91 982.61 968.79 978.43 0 -8.85(-0.90%)
Jun 12, 2015 982.91 991.60 979.75 987.28 0 -1.84(-0.19%)
Jun 11, 2015 982.69 993.01 978.20 989.12 0 +9.62(+0.98%)
Jun 10, 2015 961.64 982.80 958.57 979.50 0 +21.14(+2.21%)
Jun 09, 2015 959.10 967.64 955.67 958.36 0 -5.05(-0.52%)
Jun 08, 2015 963.90 970.52 961.21 963.41 0 -2.99(-0.31%)
Jun 05, 2015 964.71 978.11 959.54 966.40 0 -8.69(-0.89%)
Jun 04, 2015 980.29 984.78 969.14 975.10 0 -10.21(-1.04%)
Jun 03, 2015 977.84 987.27 974.20 985.31 0 +9.18(+0.94%)
Jun 02, 2015 977.66 981.51 974.13 976.13 0 -8.60(-0.87%)
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.