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 (%)
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%)
Jun 01, 2015 983.37 988.77 974.18 984.73 0 +8.25(+0.85%)
May 29, 2015 988.49 994.90 974.60 976.48 0 -17.63(-1.77%)
May 28, 2015 994.39 999.66 990.66 994.11 0 -1.18(-0.12%)
May 27, 2015 987.48 999.51 982.57 995.29 0 +9.28(+0.94%)
May 26, 2015 988.63 992.36 979.07 986.01 0 -8.12(-0.82%)
May 22, 2015 994.13 994.13 994.13 994.13 0 +9.15(+0.93%)
May 21, 2015 988.49 993.80 978.57 984.99 0 -3.78(-0.38%)
May 20, 2015 990.49 997.06 985.38 988.77 0 -2.39(-0.24%)
May 19, 2015 987.59 997.36 984.60 991.16 0 +2.78(+0.28%)
May 18, 2015 974.36 990.56 970.33 988.38 0 +13.03(+1.34%)
May 15, 2015 986.18 989.26 972.98 975.35 0 -10.01(-1.02%)
May 14, 2015 982.42 987.45 975.42 985.36 0 +10.55(+1.08%)
May 13, 2015 976.65 983.87 970.56 974.80 0 +1.20(+0.12%)
May 12, 2015 979.06 984.28 965.38 973.60 0 -10.55(-1.07%)
May 11, 2015 978.00 991.97 967.05 984.16 0 +2.11(+0.22%)
May 08, 2015 1009 1020 968.59 982.04 0 -33.49(-3.30%)
May 07, 2015 1012 1022 1005 1016 0 +6.13(+0.61%)
May 06, 2015 1022 1033 1005 1009 0 -16.77(-1.63%)
May 05, 2015 1034 1040 1022 1026 0 -14.16(-1.36%)
May 04, 2015 1031 1044 1029 1040 0 +12.19(+1.19%)
May 01, 2015 1031 1040 1018 1028 0 +3.37(+0.33%)
Apr 30, 2015 1042 1050 1020 1025 0 -17.54(-1.68%)
Apr 29, 2015 1039 1052 1029 1042 0 -1.23(-0.12%)
Apr 28, 2015 1038 1050 1027 1044 0 +5.47(+0.53%)
Apr 27, 2015 1050 1060 1035 1038 0 -4.83(-0.46%)
Apr 24, 2015 1044 1047 1029 1043 0 +2.87(+0.28%)
Apr 23, 2015 1028 1044 1025 1040 0 +12.23(+1.19%)
Apr 22, 2015 1027 1030 1017 1028 0 +3.66(+0.36%)
Apr 21, 2015 1025 1031 1019 1024 0 +5.53(+0.54%)
Apr 20, 2015 1018 1026 1014 1019 0 +0.68(+0.07%)
Apr 17, 2015 1024 1029 1010 1018 0 -15.48(-1.50%)
Apr 16, 2015 1025 1039 1023 1033 0 -1.36(-0.13%)
Apr 15, 2015 1046 1054 1031 1035 0 -6.69(-0.64%)
Apr 14, 2015 1047 1055 1036 1041 0 -10.57(-1.00%)
Apr 13, 2015 1057 1070 1048 1052 0 -6.90(-0.65%)
Apr 10, 2015 1052 1061 1045 1059 0 +9.19(+0.88%)
Apr 09, 2015 1034 1051 1030 1050 0 +16.63(+1.61%)
Apr 08, 2015 1025 1036 1024 1033 0 +10.12(+0.99%)
Apr 07, 2015 1032 1041 1020 1023 0 -11.46(-1.11%)
Apr 06, 2015 1017 1040 1010 1034 0 +10.61(+1.04%)
Apr 02, 2015 1024 1024 1024 1024 0 -2.46(-0.24%)
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.