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 (%)
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%)
Feb 01, 2017 821.91 827.10 816.09 824.98 0 +2.34(+0.28%)
Jan 31, 2017 807.29 824.10 806.83 822.65 0 +12.82(+1.58%)
Jan 30, 2017 810.99 812.47 803.58 809.83 0 -3.05(-0.38%)
Jan 27, 2017 805.42 813.70 800.87 812.88 0 +9.94(+1.24%)
Jan 26, 2017 801.55 806.63 795.77 802.95 0 +3.63(+0.45%)
Jan 25, 2017 785.66 800.04 783.51 799.32 0 +16.03(+2.05%)
Jan 24, 2017 778.56 785.88 769.03 783.29 0 +6.42(+0.83%)
Jan 23, 2017 792.23 792.94 772.09 776.87 0 -16.17(-2.04%)
Jan 20, 2017 792.35 796.42 779.18 793.03 0 +2.61(+0.33%)
Jan 19, 2017 796.72 797.90 784.99 790.42 0 -10.00(-1.25%)
Jan 18, 2017 808.00 809.97 795.14 800.42 0 -4.02(-0.50%)
Jan 17, 2017 788.49 806.20 783.67 804.45 0 +15.74(+2.00%)
Jan 13, 2017 788.71 788.71 788.71 788.71 0 +1.00(+0.13%)
Jan 12, 2017 775.22 789.14 770.46 787.71 0 +9.09(+1.17%)
Jan 11, 2017 762.18 780.31 760.46 778.62 0 +16.71(+2.19%)
Jan 10, 2017 750.04 770.14 744.93 761.91 0 +24.60(+3.34%)
Jan 09, 2017 730.53 740.09 724.86 737.31 0 +6.28(+0.86%)
Jan 06, 2017 734.32 736.19 721.57 731.03 0 -0.17(-0.02%)
Jan 05, 2017 737.38 741.42 729.85 731.21 0 -6.06(-0.82%)
Jan 04, 2017 753.63 755.99 734.04 737.27 0 -20.31(-2.68%)
Jan 03, 2017 729.80 758.65 727.53 757.58 0 +33.08(+4.57%)
Dec 30, 2016 724.50 724.50 724.50 724.50 0 -8.58(-1.17%)
Dec 29, 2016 727.41 737.83 726.46 733.08 0 +5.76(+0.79%)
Dec 28, 2016 739.22 740.99 725.76 727.31 0 -11.71(-1.58%)
Dec 27, 2016 735.19 747.67 735.06 739.02 0 +3.97(+0.54%)
Dec 23, 2016 735.05 735.05 735.05 735.05 0 +3.32(+0.45%)
Dec 22, 2016 738.58 741.61 726.88 731.73 0 -8.44(-1.14%)
Dec 21, 2016 740.24 743.23 732.37 740.17 0 +0.40(+0.05%)
Dec 20, 2016 742.44 749.06 734.98 739.77 0 -5.01(-0.67%)
Dec 19, 2016 746.32 753.17 742.50 744.78 0 -3.25(-0.43%)
Dec 16, 2016 751.90 753.46 741.06 748.03 0 -3.32(-0.44%)
Dec 15, 2016 761.85 768.38 745.91 751.35 0 +15.21(+2.07%)
Dec 14, 2016 738.91 755.41 734.54 736.14 0 -2.83(-0.38%)
Dec 13, 2016 730.49 747.72 721.18 738.97 0 -12.71(-1.69%)
Dec 12, 2016 744.52 754.43 740.88 751.68 0 +5.15(+0.69%)
Dec 09, 2016 741.12 748.59 739.80 746.53 0 +5.91(+0.80%)
Dec 08, 2016 738.69 744.02 734.38 740.62 0 +1.88(+0.25%)
Dec 07, 2016 731.78 742.92 727.82 738.73 0 +7.49(+1.02%)
Dec 06, 2016 744.80 746.29 728.14 731.25 0 -10.10(-1.36%)
Dec 05, 2016 738.65 747.52 735.97 741.35 0 +8.62(+1.18%)
Dec 02, 2016 734.86 745.66 727.24 732.73 0 -3.33(-0.45%)
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.