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 (%)
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%)
Feb 01, 2018 1038 1044 1025 1032 0 -10.47(-1.00%)
Jan 31, 2018 1049 1055 1037 1042 0 -4.71(-0.45%)
Jan 30, 2018 1042 1055 1030 1047 0 +7.38(+0.71%)
Jan 29, 2018 1038 1046 1030 1039 0 -0.19(-0.02%)
Jan 26, 2018 1036 1045 1029 1040 0 +7.11(+0.69%)
Jan 25, 2018 1033 1044 1029 1032 0 +5.85(+0.57%)
Jan 24, 2018 1053 1055 1025 1027 0 -20.94(-2.00%)
Jan 23, 2018 1045 1059 1039 1047 0 -0.40(-0.04%)
Jan 22, 2018 1047 1052 1037 1048 0 +5.24(+0.50%)
Jan 19, 2018 1048 1050 1030 1043 0 -6.03(-0.58%)
Jan 18, 2018 1060 1064 1040 1049 0 -11.92(-1.12%)
Jan 17, 2018 1074 1075 1057 1061 0 -4.57(-0.43%)
Jan 16, 2018 1092 1093 1064 1065 0 -35.99(-3.27%)
Jan 12, 2018 1101 1101 1101 1101 0 +2.94(+0.27%)
Jan 11, 2018 1087 1109 1085 1098 0 +10.70(+0.98%)
Jan 10, 2018 1082 1095 1068 1088 0 +5.13(+0.47%)
Jan 09, 2018 1066 1085 1061 1082 0 +16.52(+1.55%)
Jan 08, 2018 1060 1069 1056 1066 0 +0.79(+0.07%)
Jan 05, 2018 1051 1066 1045 1065 0 +21.98(+2.11%)
Jan 04, 2018 1048 1050 1032 1043 0 -1.61(-0.15%)
Jan 03, 2018 1037 1047 1035 1045 0 +7.33(+0.71%)
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.