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 (%)
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%)
Jan 02, 2018 1020 1044 1020 1037 0 +19.36(+1.90%)
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%)
Oct 02, 2017 1072 1094 1071 1087 0 +15.03(+1.40%)
Sep 29, 2017 1066 1076 1062 1072 0 +7.47(+0.70%)
Sep 28, 2017 1062 1074 1060 1064 0 -3.26(-0.31%)
Sep 27, 2017 1050 1075 1047 1068 0 +20.46(+1.95%)
Sep 26, 2017 1043 1050 1036 1047 0 +6.30(+0.61%)
Sep 25, 2017 1043 1047 1031 1041 0 -3.88(-0.37%)
Sep 22, 2017 1041 1047 1035 1045 0 +1.72(+0.16%)
Sep 21, 2017 1044 1050 1038 1043 0 -1.14(-0.11%)
Sep 20, 2017 1044 1048 1032 1044 0 +1.42(+0.14%)
Sep 19, 2017 1054 1055 1039 1043 0 +0.88(+0.08%)
Sep 18, 2017 1069 1070 1038 1042 0 -28.50(-2.66%)
Sep 15, 2017 1075 1080 1065 1070 0 -5.52(-0.51%)
Sep 14, 2017 1050 1081 1046 1076 0 +18.54(+1.75%)
Sep 13, 2017 1059 1067 1053 1057 0 -7.22(-0.68%)
Sep 12, 2017 1055 1066 1048 1065 0 +8.48(+0.80%)
Sep 11, 2017 1056 1060 1037 1056 0 +18.61(+1.79%)
Sep 08, 2017 1038 1047 1030 1038 0 +1.85(+0.18%)
Sep 07, 2017 1019 1048 1017 1036 0 +18.18(+1.79%)
Sep 06, 2017 1019 1026 1011 1018 0 +2.61(+0.26%)
Sep 05, 2017 1020 1028 1005 1015 0 -10.01(-0.98%)
Sep 01, 2017 1019 1028 1008 1025 0 +7.11(+0.70%)
Aug 31, 2017 997.61 1019 993.44 1018 0 +22.13(+2.22%)
Aug 30, 2017 981.61 998.22 977.23 995.70 0 +12.78(+1.30%)
Aug 29, 2017 969.22 990.04 965.24 982.93 0 +8.82(+0.91%)
Aug 28, 2017 983.22 986.11 970.81 974.11 0 -8.34(-0.85%)
Aug 25, 2017 983.58 987.52 978.32 982.44 0 +2.04(+0.21%)
Aug 24, 2017 977.00 985.14 968.96 980.40 0 +3.80(+0.39%)
Aug 23, 2017 982.89 986.10 973.26 976.60 0 -9.01(-0.91%)
Aug 22, 2017 979.51 988.57 974.86 985.60 0 +7.31(+0.75%)
Aug 21, 2017 968.66 980.17 961.13 978.29 0 +8.51(+0.88%)
Aug 18, 2017 954.84 974.55 952.95 969.78 0 +12.37(+1.29%)
Aug 17, 2017 964.95 977.83 956.48 957.41 0 -9.99(-1.03%)
Aug 16, 2017 959.33 968.91 955.21 967.40 0 +8.33(+0.87%)
Aug 15, 2017 954.16 963.11 947.53 959.07 0 +7.74(+0.81%)
Aug 14, 2017 944.55 957.51 943.25 951.33 0 +11.16(+1.19%)
Aug 11, 2017 934.06 943.53 929.20 940.17 0 +10.14(+1.09%)
Aug 10, 2017 943.41 946.36 928.71 930.03 0 -12.59(-1.34%)
Aug 09, 2017 953.69 955.14 940.50 942.62 0 -14.21(-1.48%)
Aug 08, 2017 959.60 964.61 952.67 956.83 0 -5.65(-0.59%)
Aug 07, 2017 958.50 967.07 951.65 962.48 0 +5.23(+0.55%)
Aug 04, 2017 962.58 973.34 952.14 957.25 0 +4.82(+0.51%)
Aug 03, 2017 959.39 966.09 947.81 952.43 0 -9.35(-0.97%)
Aug 02, 2017 977.70 978.69 959.18 961.79 0 -15.71(-1.61%)
Aug 01, 2017 971.45 979.99 964.41 977.49 0 +6.96(+0.72%)
Jul 31, 2017 974.14 986.37 965.21 970.53 0 -4.85(-0.50%)
Jul 28, 2017 975.24 990.00 968.32 975.38 0 +14.13(+1.47%)
Jul 27, 2017 959.76 969.88 947.02 961.26 0 -14.61(-1.50%)
Jul 26, 2017 988.03 993.43 970.50 975.86 0 -11.88(-1.20%)
Jul 25, 2017 989.68 994.42 982.23 987.75 0 -0.38(-0.04%)
Jul 24, 2017 981.07 988.97 976.59 988.13 0 +5.60(+0.57%)
Jul 21, 2017 980.22 989.10 977.79 982.53 0 -0.09(-0.01%)
Jul 20, 2017 984.13 989.53 977.69 982.62 0 -0.06(-0.01%)
Jul 19, 2017 994.58 994.62 980.09 982.68 0 -9.52(-0.96%)
Jul 18, 2017 994.76 995.44 982.53 992.20 0 -3.40(-0.34%)
Jul 17, 2017 995.57 999.02 984.51 995.60 0 +6.22(+0.63%)
Jul 14, 2017 981.51 992.75 980.79 989.38 0 +9.70(+0.99%)
Jul 13, 2017 990.72 992.92 971.51 979.68 0 -7.47(-0.76%)
Jul 12, 2017 998.37 1003 984.54 987.14 0 +0.34(+0.03%)
Jul 11, 2017 986.10 989.98 979.19 986.80 0 -1.36(-0.14%)
Jul 10, 2017 988.41 993.52 975.83 988.15 0 -4.12(-0.41%)
Jul 07, 2017 984.48 996.50 982.31 992.27 0 +11.32(+1.15%)
Jul 06, 2017 997.99 1004 979.68 980.96 0 -23.25(-2.32%)
Jul 05, 2017 990.27 1009 984.42 1004 0 +16.30(+1.65%)
Jul 03, 2017 1006 1010 981.84 987.91 0 -13.52(-1.35%)
Jun 30, 2017 1002 1008 996.74 1001 0 +4.41(+0.44%)
Jun 29, 2017 1009 1011 984.82 997.02 0 -13.23(-1.31%)
Jun 28, 2017 1002 1013 991.94 1010 0 +12.24(+1.23%)
Jun 27, 2017 1010 1013 996.22 998.01 0 -13.04(-1.29%)
Jun 26, 2017 1026 1032 1008 1011 0 -15.00(-1.46%)
Jun 23, 2017 1016 1030 1009 1026 0 +13.62(+1.35%)
Jun 22, 2017 1002 1019 1000 1012 0 +6.73(+0.67%)
Jun 21, 2017 1003 1012 1001 1006 0 +5.04(+0.50%)
Jun 20, 2017 1008 1012 999.61 1001 0 -7.75(-0.77%)
Jun 19, 2017 991.59 1011 984.94 1008 0 +15.17(+1.53%)
Jun 16, 2017 990.48 996.71 984.24 993.24 0 +1.98(+0.20%)
Jun 15, 2017 984.49 993.45 978.52 991.26 0 +0.78(+0.08%)
Jun 14, 2017 997.96 1005 982.01 990.47 0 -6.82(-0.68%)
Jun 13, 2017 987.89 1000 985.61 997.29 0 +10.14(+1.03%)
Jun 12, 2017 1007 1009 972.62 987.15 0 -6.25(-0.63%)
Jun 09, 2017 1016 1020 989.40 993.41 0 -24.51(-2.41%)
Jun 08, 2017 1014 1022 1004 1018 0 +3.41(+0.34%)
Jun 07, 2017 1018 1024 1008 1015 0 -1.43(-0.14%)
Jun 06, 2017 1012 1031 1009 1016 0 +3.88(+0.38%)
Jun 05, 2017 1008 1031 999.27 1012 0 +6.98(+0.69%)
Jun 02, 2017 994.22 1009 988.75 1005 0 +11.00(+1.11%)
Jun 01, 2017 974.45 997.49 972.26 994.08 0 +21.57(+2.22%)
May 31, 2017 972.30 975.93 964.25 972.51 0 +0.15(+0.02%)
May 30, 2017 962.79 973.40 956.82 972.36 0 +6.83(+0.71%)
May 26, 2017 969.03 970.07 961.54 965.53 0 -2.81(-0.29%)
May 25, 2017 961.67 970.84 959.43 968.35 0 +10.64(+1.11%)
May 24, 2017 966.06 968.23 955.69 957.71 0 -5.98(-0.62%)
May 23, 2017 965.77 969.77 958.30 963.69 0 -0.23(-0.02%)
May 22, 2017 956.61 968.22 955.03 963.92 0 +6.79(+0.71%)
May 19, 2017 950.77 962.26 947.59 957.13 0 +4.35(+0.46%)
May 18, 2017 950.25 958.74 946.67 952.78 0 +3.19(+0.34%)
May 17, 2017 959.46 961.42 948.75 949.59 0 -19.56(-2.02%)
May 16, 2017 962.61 972.59 960.93 969.15 0 +7.91(+0.82%)
May 15, 2017 968.39 971.80 958.24 961.25 0 -2.91(-0.30%)
May 12, 2017 972.49 974.00 957.43 964.15 0 -7.84(-0.81%)
May 11, 2017 968.55 975.03 959.38 971.99 0 +3.46(+0.36%)
May 10, 2017 967.21 975.75 959.62 968.53 0 -0.38(-0.04%)
May 09, 2017 964.52 976.37 960.82 968.91 0 +2.69(+0.28%)
May 08, 2017 970.87 973.20 964.54 966.22 0 -5.10(-0.53%)
May 05, 2017 962.12 974.04 955.31 971.32 0 +13.55(+1.41%)
May 04, 2017 960.98 965.55 947.57 957.77 0 -2.52(-0.26%)
May 03, 2017 975.59 976.46 959.07 960.29 0 -15.24(-1.56%)
May 02, 2017 968.83 982.42 963.48 975.53 0 +1.18(+0.12%)
May 01, 2017 965.01 982.16 961.62 974.36 0 +8.06(+0.83%)
Apr 28, 2017 939.76 987.96 932.00 966.30 0 +60.11(+6.63%)
Apr 27, 2017 897.85 911.76 895.14 906.19 0 +8.54(+0.95%)
Apr 26, 2017 899.28 904.59 895.78 897.65 0 +0.63(+0.07%)
Apr 25, 2017 895.07 908.53 892.06 897.02 0 +2.92(+0.33%)
Apr 24, 2017 897.47 897.82 884.50 894.10 0 +4.82(+0.54%)
Apr 21, 2017 894.48 896.54 882.76 889.28 0 -5.28(-0.59%)
Apr 20, 2017 886.06 896.73 879.27 894.57 0 +9.79(+1.11%)
Apr 19, 2017 883.76 891.38 881.89 884.78 0 +4.92(+0.56%)
Apr 18, 2017 886.59 887.53 876.13 879.86 0 -7.85(-0.88%)
Apr 17, 2017 884.68 891.87 880.85 887.71 0 +1.85(+0.21%)
Apr 13, 2017 889.28 893.89 883.85 885.87 0 -4.70(-0.53%)
Apr 12, 2017 897.57 906.54 886.64 890.56 0 -13.81(-1.53%)
Apr 11, 2017 898.19 907.29 894.73 904.38 0 +5.21(+0.58%)
Apr 10, 2017 903.48 905.64 895.80 899.17 0 -4.52(-0.50%)
Apr 07, 2017 902.59 907.39 894.92 903.69 0 +1.17(+0.13%)
Apr 06, 2017 896.31 903.26 892.11 902.52 0 +6.66(+0.74%)
Apr 05, 2017 898.83 910.38 893.63 895.86 0 -2.86(-0.32%)
Apr 04, 2017 894.16 899.88 890.18 898.72 0 +2.13(+0.24%)
Apr 03, 2017 895.11 900.96 887.52 896.59 0 -0.22(-0.02%)
Mar 31, 2017 899.89 902.97 894.43 896.81 0 -3.95(-0.44%)
Mar 30, 2017 896.80 901.82 890.98 900.75 0 +1.03(+0.11%)
Mar 29, 2017 898.46 910.01 895.84 899.73 0 -1.96(-0.22%)
Mar 28, 2017 900.87 905.13 896.59 901.68 0 -1.48(-0.16%)
Mar 27, 2017 874.99 906.63 872.67 903.16 0 +26.81(+3.06%)
Mar 24, 2017 863.84 881.75 857.76 876.35 0 +18.97(+2.21%)
Mar 23, 2017 856.63 862.43 851.78 857.39 0 +1.11(+0.13%)
Mar 22, 2017 867.50 869.28 852.72 856.28 0 -10.13(-1.17%)
Mar 21, 2017 864.81 870.82 857.22 866.41 0 +4.55(+0.53%)
Mar 20, 2017 863.83 865.83 857.61 861.87 0 -0.84(-0.10%)
Mar 17, 2017 863.53 871.19 855.95 862.70 0 +1.49(+0.17%)
Mar 16, 2017 851.48 862.45 847.61 861.21 0 +10.38(+1.22%)
Mar 15, 2017 842.10 853.12 840.80 850.83 0 +10.83(+1.29%)
Mar 14, 2017 842.71 844.51 831.14 840.00 0 -6.30(-0.74%)
Mar 13, 2017 843.62 847.83 836.95 846.30 0 +3.26(+0.39%)
Mar 10, 2017 841.03 847.27 834.49 843.04 0 +6.76(+0.81%)
Mar 09, 2017 833.63 837.77 826.50 836.28 0 +4.97(+0.60%)
Mar 08, 2017 839.24 841.63 825.78 831.31 0 -7.72(-0.92%)
Mar 07, 2017 840.51 844.09 833.40 839.03 0 -3.48(-0.41%)
Mar 06, 2017 850.04 851.23 841.87 842.51 0 -10.24(-1.20%)
Mar 03, 2017 851.05 854.54 845.27 852.75 0 +1.34(+0.16%)
Mar 02, 2017 848.24 853.05 843.29 851.41 0 +0.88(+0.10%)
Mar 01, 2017 850.41 852.79 840.35 850.53 0 +6.72(+0.80%)
Feb 28, 2017 848.01 851.49 841.40 843.82 0 -4.41(-0.52%)
Feb 27, 2017 849.49 853.06 836.55 848.23 0 -2.17(-0.26%)
Feb 24, 2017 837.31 852.09 833.98 850.41 0 +1.58(+0.19%)
Feb 23, 2017 848.26 851.80 843.75 848.82 0 +0.73(+0.09%)
Feb 22, 2017 850.09 857.64 845.34 848.09 0 +0.32(+0.04%)
Feb 21, 2017 859.84 868.12 843.35 847.77 0 -12.89(-1.50%)
Feb 17, 2017 860.66 860.66 860.66 860.66 0 +6.56(+0.77%)
Feb 16, 2017 849.23 855.65 842.24 854.10 0 +7.25(+0.86%)
Feb 15, 2017 838.35 850.62 836.04 846.85 0 +6.51(+0.77%)
Feb 14, 2017 811.86 840.98 811.48 840.34 0 +29.57(+3.65%)
Feb 13, 2017 798.40 812.51 793.53 810.76 0 +14.57(+1.83%)
Feb 10, 2017 795.46 812.64 791.56 796.19 0 -31.07(-3.76%)
Feb 09, 2017 814.82 831.24 811.22 827.26 0 +15.37(+1.89%)
Feb 08, 2017 819.13 822.11 807.07 811.89 0 -8.51(-1.04%)
Feb 07, 2017 827.72 828.63 816.01 820.40 0 -6.94(-0.84%)
Feb 06, 2017 818.95 828.22 814.85 827.34 0 +6.47(+0.79%)
Feb 03, 2017 818.26 824.81 800.05 820.87 0 -0.06(-0.01%)
Feb 02, 2017 823.62 828.87 815.54 820.93 0 -4.05(-0.49%)
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.