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 (%)
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%)
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.