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 28, 2018 993.48 999.43 989.88 998.35 0 +2.88(+0.29%)
Sep 27, 2018 995.40 1001 991.83 995.48 0 +0.84(+0.08%)
Sep 26, 2018 994.28 1005 990.45 994.63 0 +0.86(+0.09%)
Sep 25, 2018 993.95 997.61 991.43 993.78 0 +2.93(+0.30%)
Sep 24, 2018 985.83 992.78 981.77 990.85 0 -0.74(-0.08%)
Sep 21, 2018 999.13 1007 989.27 991.59 0 -6.38(-0.64%)
Sep 20, 2018 996.12 1002 995.08 997.97 0 +4.81(+0.48%)
Sep 19, 2018 1003 1008 984.97 993.16 0 -8.41(-0.84%)
Sep 18, 2018 996.84 1007 995.02 1002 0 +3.93(+0.39%)
Sep 17, 2018 1008 1009 987.53 997.64 0 -10.22(-1.01%)
Sep 14, 2018 1010 1015 1002 1008 0 -3.18(-0.31%)
Sep 13, 2018 1007 1016 1005 1011 0 +4.72(+0.47%)
Sep 12, 2018 989.60 1008 987.63 1006 0 +17.79(+1.80%)
Sep 11, 2018 980.49 996.61 979.50 988.53 0 +5.78(+0.59%)
Sep 10, 2018 997.02 997.06 977.63 982.75 0 -14.33(-1.44%)
Sep 07, 2018 1022 1023 986.01 997.08 0 -10.39(-1.03%)
Sep 06, 2018 1004 1018 1001 1007 0 +2.99(+0.30%)
Sep 05, 2018 1001 1006 991.75 1004 0 +0.50(+0.05%)
Sep 04, 2018 1009 1013 1001 1004 0 -7.44(-0.74%)
Aug 31, 2018 1011 1011 1011 1011 0 -0.70(-0.07%)
Aug 30, 2018 1018 1023 1009 1012 0 -8.25(-0.81%)
Aug 29, 2018 1020 1028 1010 1020 0 +1.68(+0.16%)
Aug 28, 2018 1022 1026 1012 1019 0 -0.37(-0.04%)
Aug 27, 2018 1021 1023 1016 1019 0 +3.42(+0.34%)
Aug 24, 2018 1012 1020 1011 1016 0 +2.66(+0.26%)
Aug 23, 2018 1016 1019 1006 1013 0 -4.51(-0.44%)
Aug 22, 2018 1015 1020 1006 1017 0 -1.24(-0.12%)
Aug 21, 2018 1014 1027 1005 1019 0 +5.46(+0.54%)
Aug 20, 2018 1012 1019 1007 1013 0 +1.64(+0.16%)
Aug 17, 2018 1004 1015 992.00 1012 0 +5.34(+0.53%)
Aug 16, 2018 986.61 1007 981.07 1006 0 +24.53(+2.50%)
Aug 15, 2018 987.54 990.51 973.55 981.76 0 -12.11(-1.22%)
Aug 14, 2018 992.56 998.14 984.59 993.86 0 +1.39(+0.14%)
Aug 13, 2018 1001 1006 982.84 992.47 0 -10.30(-1.03%)
Aug 10, 2018 1010 1018 998.10 1003 0 -13.13(-1.29%)
Aug 09, 2018 1017 1031 1014 1016 0 +0.10(+0.01%)
Aug 08, 2018 1007 1019 1003 1016 0 +5.95(+0.59%)
Aug 07, 2018 1036 1036 1008 1010 0 -20.39(-1.98%)
Aug 06, 2018 1022 1034 1005 1030 0 +5.65(+0.55%)
Aug 03, 2018 1006 1036 999.82 1025 0 +60.32(+6.26%)
Aug 02, 2018 949.60 970.34 942.91 964.27 0 +13.83(+1.46%)
Aug 01, 2018 947.79 966.20 939.11 950.44 0 +2.52(+0.27%)
Jul 31, 2018 935.08 949.99 930.91 947.91 0 +16.86(+1.81%)
Jul 30, 2018 934.76 940.10 927.53 931.06 0 -4.65(-0.50%)
Jul 27, 2018 940.26 943.86 928.92 935.70 0 -4.47(-0.47%)
Jul 26, 2018 938.83 945.15 933.22 940.17 0 +5.33(+0.57%)
Jul 25, 2018 928.29 937.07 922.94 934.84 0 +7.22(+0.78%)
Jul 24, 2018 933.76 938.14 924.26 927.62 0 -3.07(-0.33%)
Jul 23, 2018 921.65 935.20 920.73 930.69 0 +8.07(+0.87%)
Jul 20, 2018 924.35 931.58 919.26 922.62 0 -5.27(-0.57%)
Jul 19, 2018 926.07 931.79 917.56 927.89 0 +0.89(+0.10%)
Jul 18, 2018 931.79 934.49 922.11 927.00 0 -7.40(-0.79%)
Jul 17, 2018 931.31 937.40 929.44 934.40 0 -0.32(-0.03%)
Jul 16, 2018 940.36 942.42 932.15 934.72 0 -6.16(-0.65%)
Jul 13, 2018 933.39 945.52 930.19 940.88 0 +7.42(+0.80%)
Jul 12, 2018 928.35 937.72 924.48 933.45 0 +11.70(+1.27%)
Jul 11, 2018 927.67 932.53 917.87 921.75 0 -9.29(-1.00%)
Jul 10, 2018 951.35 951.58 928.09 931.04 0 -40.43(-4.16%)
Jul 09, 2018 965.88 976.29 961.17 971.47 0 +9.25(+0.96%)
Jul 06, 2018 960.02 968.65 957.21 962.22 0 +4.49(+0.47%)
Jul 05, 2018 940.06 960.49 938.73 957.73 0 +19.58(+2.09%)
Jul 03, 2018 938.15 938.15 938.15 938.15 0 +3.54(+0.38%)
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.