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 (%)
Sep 30, 2015 877.99 895.52 870.55 879.27 0 +8.97(+1.03%)
Sep 29, 2015 863.28 888.55 857.11 870.29 0 +13.95(+1.63%)
Sep 28, 2015 891.04 893.64 854.02 856.34 0 -36.62(-4.10%)
Sep 25, 2015 922.26 925.65 888.78 892.96 0 -24.45(-2.66%)
Sep 24, 2015 926.14 927.74 905.40 917.41 0 -8.28(-0.89%)
Sep 23, 2015 928.08 939.38 919.93 925.69 0 +1.82(+0.20%)
Sep 22, 2015 920.06 939.07 912.25 923.87 0 -9.38(-1.01%)
Sep 21, 2015 936.86 947.62 924.99 933.25 0 +1.81(+0.19%)
Sep 18, 2015 941.19 949.33 928.46 931.45 0 -18.32(-1.93%)
Sep 17, 2015 937.95 963.95 932.87 949.76 0 +16.42(+1.76%)
Sep 16, 2015 922.22 940.78 920.53 933.35 0 +9.42(+1.02%)
Sep 15, 2015 913.05 929.11 909.99 923.93 0 +13.12(+1.44%)
Sep 14, 2015 910.38 921.09 907.94 910.80 0 -8.48(-0.92%)
Sep 11, 2015 909.67 921.61 904.98 919.29 0 +8.40(+0.92%)
Sep 10, 2015 905.59 924.81 901.70 910.89 0 +6.27(+0.69%)
Sep 09, 2015 926.08 930.29 902.43 904.62 0 -13.85(-1.51%)
Sep 08, 2015 907.28 925.98 903.47 918.47 0 +33.96(+3.84%)
Sep 04, 2015 884.52 884.52 884.52 884.52 0 -12.94(-1.44%)
Sep 03, 2015 902.12 908.00 893.88 897.46 0 -1.43(-0.16%)
Sep 02, 2015 899.24 909.64 886.89 898.89 0 +12.37(+1.39%)
Sep 01, 2015 900.07 906.90 880.04 886.53 0 -27.24(-2.98%)
Aug 31, 2015 926.33 933.55 911.24 913.76 0 -16.25(-1.75%)
Aug 28, 2015 904.66 932.29 903.22 930.01 0 +21.88(+2.41%)
Aug 27, 2015 918.22 922.90 896.79 908.13 0 -1.22(-0.13%)
Aug 26, 2015 907.41 912.85 881.30 909.35 0 +20.92(+2.36%)
Aug 25, 2015 912.19 918.32 886.90 888.42 0 -4.36(-0.49%)
Aug 24, 2015 871.08 915.82 850.18 892.78 0 -16.90(-1.86%)
Aug 21, 2015 922.45 931.74 908.42 909.68 0 -20.16(-2.17%)
Aug 20, 2015 947.93 954.74 927.51 929.85 0 -24.59(-2.58%)
Aug 19, 2015 960.33 966.38 945.50 954.43 0 -7.72(-0.80%)
Aug 18, 2015 950.12 965.20 946.40 962.15 0 +12.02(+1.27%)
Aug 17, 2015 942.44 953.72 938.82 950.13 0 +5.34(+0.57%)
Aug 14, 2015 926.52 947.67 921.92 944.78 0 +16.83(+1.81%)
Aug 13, 2015 930.85 938.27 922.48 927.96 0 -4.18(-0.45%)
Aug 12, 2015 918.14 938.72 915.14 932.13 0 +3.99(+0.43%)
Aug 11, 2015 921.46 930.88 917.83 928.14 0 -5.76(-0.62%)
Aug 10, 2015 940.00 946.52 925.41 933.90 0 -3.11(-0.33%)
Aug 07, 2015 956.59 958.83 932.35 937.01 0 -20.21(-2.11%)
Aug 06, 2015 980.25 986.91 952.96 957.22 0 -18.34(-1.88%)
Aug 05, 2015 961.60 981.96 924.60 975.56 0 -34.96(-3.46%)
Aug 04, 2015 1017 1030 1006 1011 0 -12.68(-1.24%)
Aug 03, 2015 1035 1040 1010 1023 0 -10.09(-0.98%)
Jul 31, 2015 1041 1048 1027 1033 0 -3.49(-0.34%)
Jul 30, 2015 1040 1049 1024 1037 0 -10.53(-1.01%)
Jul 29, 2015 984.98 1068 980.36 1047 0 +59.97(+6.07%)
Jul 28, 2015 982.73 990.93 976.38 987.34 0 +9.20(+0.94%)
Jul 27, 2015 982.84 985.63 970.26 978.15 0 -4.94(-0.50%)
Jul 24, 2015 1014 1018 980.67 983.09 0 -28.35(-2.80%)
Jul 23, 2015 1045 1048 1008 1011 0 -32.27(-3.09%)
Jul 22, 2015 1035 1047 1034 1044 0 +8.78(+0.85%)
Jul 21, 2015 1057 1062 1029 1035 0 -7.71(-0.74%)
Jul 20, 2015 1036 1054 1031 1043 0 +7.85(+0.76%)
Jul 17, 2015 1036 1040 1027 1035 0 +8.28(+0.81%)
Jul 16, 2015 1032 1036 1024 1027 0 -2.79(-0.27%)
Jul 15, 2015 1026 1035 1022 1029 0 +3.16(+0.31%)
Jul 14, 2015 1015 1031 1010 1026 0 +8.99(+0.88%)
Jul 13, 2015 1012 1022 1008 1017 0 +7.88(+0.78%)
Jul 10, 2015 995.15 1013 991.30 1009 0 +21.42(+2.17%)
Jul 09, 2015 992.47 996.53 983.75 987.85 0 +9.15(+0.93%)
Jul 08, 2015 986.25 991.86 975.92 978.71 0 -10.83(-1.09%)
Jul 07, 2015 988.21 992.27 971.75 989.54 0 +2.44(+0.25%)
Jul 06, 2015 984.14 992.50 978.42 987.10 0 -3.64(-0.37%)
Jul 02, 2015 990.74 990.74 990.74 990.74 0 -11.20(-1.12%)
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.