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 29, 2018 917.75 925.96 911.81 914.93 0 -0.91(-0.10%)
Jun 28, 2018 903.17 917.62 901.32 915.85 0 +12.60(+1.39%)
Jun 27, 2018 914.87 926.22 902.86 903.25 0 -12.87(-1.40%)
Jun 26, 2018 907.09 922.97 903.20 916.11 0 +9.24(+1.02%)
Jun 25, 2018 914.40 918.28 898.75 906.88 0 -10.88(-1.19%)
Jun 22, 2018 926.78 933.09 916.00 917.76 0 -1.55(-0.17%)
Jun 21, 2018 937.22 941.52 916.12 919.31 0 -17.08(-1.82%)
Jun 20, 2018 941.94 945.01 933.33 936.38 0 -3.68(-0.39%)
Jun 19, 2018 933.36 942.40 927.23 940.06 0 +0.00(+0.00%)
Jun 18, 2018 940.27 945.92 936.21 940.05 0 -6.51(-0.69%)
Jun 15, 2018 946.57 949.33 933.87 946.57 0 +12.70(+1.36%)
Jun 14, 2018 918.46 934.68 917.27 933.87 0 +16.05(+1.75%)
Jun 13, 2018 927.66 931.35 916.93 917.83 0 -7.79(-0.84%)
Jun 12, 2018 925.03 931.57 916.12 925.61 0 -0.11(-0.01%)
Jun 11, 2018 926.14 930.68 920.31 925.72 0 -1.10(-0.12%)
Jun 08, 2018 922.37 929.58 912.13 926.82 0 +6.35(+0.69%)
Jun 07, 2018 933.97 937.04 913.21 920.47 0 -15.22(-1.63%)
Jun 06, 2018 925.63 938.42 923.21 935.70 0 +12.03(+1.30%)
Jun 05, 2018 915.73 926.93 912.59 923.66 0 +9.87(+1.08%)
Jun 04, 2018 915.85 917.97 905.13 913.80 0 -0.22(-0.02%)
Jun 01, 2018 919.91 921.94 909.62 914.02 0 +0.42(+0.05%)
May 31, 2018 919.07 923.24 909.48 913.60 0 -5.85(-0.64%)
May 30, 2018 914.19 925.90 903.10 919.45 0 +9.33(+1.03%)
May 29, 2018 906.73 917.03 901.79 910.12 0 -5.74(-0.63%)
May 25, 2018 915.86 915.86 915.86 915.86 0 +11.83(+1.31%)
May 24, 2018 901.24 907.55 889.37 904.04 0 +0.83(+0.09%)
May 23, 2018 899.76 907.12 892.66 903.21 0 -2.39(-0.26%)
May 22, 2018 920.44 924.04 881.35 905.60 0 -13.84(-1.51%)
May 21, 2018 933.41 938.02 917.31 919.44 0 -10.50(-1.13%)
May 18, 2018 950.94 955.16 924.35 929.94 0 +10.70(+1.16%)
May 17, 2018 908.47 927.77 904.28 919.24 0 +8.64(+0.95%)
May 16, 2018 889.21 915.15 882.51 910.60 0 +23.57(+2.66%)
May 15, 2018 890.26 893.89 880.24 887.03 0 -9.49(-1.06%)
May 14, 2018 920.24 920.87 891.01 896.52 0 -25.85(-2.80%)
May 11, 2018 917.36 924.56 913.13 922.37 0 +7.93(+0.87%)
May 10, 2018 902.79 916.51 899.38 914.44 0 +13.72(+1.52%)
May 09, 2018 892.13 907.86 887.27 900.72 0 +9.83(+1.10%)
May 08, 2018 873.30 896.96 870.05 890.90 0 +14.47(+1.65%)
May 07, 2018 871.42 889.44 867.52 876.43 0 +12.28(+1.42%)
May 04, 2018 835.69 874.15 827.50 864.15 0 +28.76(+3.44%)
May 03, 2018 798.92 846.04 791.81 835.39 0 -39.30(-4.49%)
May 02, 2018 880.54 886.77 862.98 874.69 0 -12.47(-1.41%)
May 01, 2018 876.70 887.53 869.09 887.16 0 +9.96(+1.14%)
Apr 30, 2018 899.03 900.24 877.00 877.20 0 -19.41(-2.17%)
Apr 27, 2018 892.17 899.41 888.88 896.61 0 +5.07(+0.57%)
Apr 26, 2018 887.69 895.94 879.73 891.54 0 +7.93(+0.90%)
Apr 25, 2018 875.32 885.09 868.79 883.61 0 +5.40(+0.62%)
Apr 24, 2018 892.32 894.67 870.32 878.21 0 -9.25(-1.04%)
Apr 23, 2018 899.44 900.77 880.47 887.46 0 +3.72(+0.42%)
Apr 20, 2018 889.56 894.69 882.20 883.74 0 -9.28(-1.04%)
Apr 19, 2018 893.72 897.57 886.09 893.01 0 -5.34(-0.59%)
Apr 18, 2018 898.66 901.48 893.04 898.35 0 +3.35(+0.37%)
Apr 17, 2018 885.89 898.72 876.62 895.00 0 +17.12(+1.95%)
Apr 16, 2018 868.33 882.26 863.09 877.88 0 +15.38(+1.78%)
Apr 13, 2018 872.28 872.33 857.32 862.51 0 -4.01(-0.46%)
Apr 12, 2018 868.50 871.41 860.22 866.52 0 +2.77(+0.32%)
Apr 11, 2018 854.09 871.97 853.16 863.75 0 +1.98(+0.23%)
Apr 10, 2018 868.01 871.52 856.79 861.77 0 +1.92(+0.22%)
Apr 09, 2018 865.88 873.79 859.05 859.85 0 +0.46(+0.05%)
Apr 06, 2018 877.41 882.61 852.88 859.39 0 -23.67(-2.68%)
Apr 05, 2018 878.14 887.82 872.76 883.06 0 +8.68(+0.99%)
Apr 04, 2018 846.00 876.88 843.74 874.38 0 +15.41(+1.79%)
Apr 03, 2018 870.36 873.30 842.12 858.97 0 -7.23(-0.83%)
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.