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 (%)
Feb 27, 2015 1025 1032 1016 1019 0 -13.89(-1.34%)
Feb 26, 2015 1033 1036 1025 1033 0 -1.53(-0.15%)
Feb 25, 2015 1035 1042 1030 1035 0 +0.65(+0.06%)
Feb 24, 2015 1039 1041 1024 1034 0 -4.36(-0.42%)
Feb 23, 2015 1032 1044 1025 1038 0 +10.48(+1.02%)
Feb 20, 2015 1011 1030 1006 1028 0 +16.53(+1.63%)
Feb 19, 2015 995.40 1014 993.35 1011 0 +12.30(+1.23%)
Feb 18, 2015 986.56 1000 982.49 998.96 0 +6.25(+0.63%)
Feb 17, 2015 1008 1012 986.07 992.71 0 -14.50(-1.44%)
Feb 13, 2015 1007 1007 1007 1007 0 +15.14(+1.53%)
Feb 12, 2015 972.11 994.54 966.44 992.07 0 +27.39(+2.84%)
Feb 11, 2015 951.87 968.55 947.42 964.67 0 +3.94(+0.41%)
Feb 10, 2015 958.01 965.46 947.15 960.73 0 +4.53(+0.47%)
Feb 09, 2015 966.63 970.48 950.15 956.20 0 -13.67(-1.41%)
Feb 06, 2015 962.30 980.35 957.67 969.87 0 +9.74(+1.01%)
Feb 05, 2015 958.91 964.34 949.75 960.13 0 +6.10(+0.64%)
Feb 04, 2015 961.81 967.01 948.95 954.03 0 -5.95(-0.62%)
Feb 03, 2015 953.73 964.18 950.08 959.98 0 +8.15(+0.86%)
Feb 02, 2015 953.34 956.26 928.27 951.83 0 +5.61(+0.59%)
Jan 30, 2015 955.34 961.56 944.54 946.22 0 -16.20(-1.68%)
Jan 29, 2015 957.18 966.02 945.48 962.42 0 +4.49(+0.47%)
Jan 28, 2015 970.84 976.48 955.02 957.93 0 -8.52(-0.88%)
Jan 27, 2015 976.83 978.74 955.65 966.45 0 -8.85(-0.91%)
Jan 26, 2015 963.26 978.91 956.69 975.30 0 +11.19(+1.16%)
Jan 23, 2015 964.35 975.58 956.80 964.11 0 -0.20(-0.02%)
Jan 22, 2015 947.39 966.06 930.69 964.30 0 +24.40(+2.60%)
Jan 21, 2015 937.20 942.12 936.24 939.91 0 +9.35(+1.00%)
Jan 20, 2015 936.65 944.37 916.69 930.56 0 -8.76(-0.93%)
Jan 16, 2015 919.36 941.61 911.82 939.33 0 +19.56(+2.13%)
Jan 15, 2015 921.13 921.55 916.94 919.77 0 -9.53(-1.03%)
Jan 14, 2015 927.71 941.44 922.73 929.30 0 -8.55(-0.91%)
Jan 13, 2015 937.85 937.85 937.85 937.85 0 +3.76(+0.40%)
Jan 12, 2015 935.91 944.78 927.92 934.09 0 -1.34(-0.14%)
Jan 09, 2015 944.46 949.61 933.98 935.44 0 -10.11(-1.07%)
Jan 08, 2015 935.45 948.75 929.40 945.54 0 +18.63(+2.01%)
Jan 07, 2015 922.59 930.67 910.26 926.91 0 +9.07(+0.99%)
Jan 06, 2015 926.62 934.89 911.78 917.84 0 -9.11(-0.98%)
Jan 05, 2015 930.79 943.88 922.59 926.95 0 -9.71(-1.04%)
Jan 02, 2015 936.07 943.74 927.73 936.66 0 +4.31(+0.46%)
Dec 31, 2014 932.35 932.35 932.35 932.35 0 -10.93(-1.16%)
Dec 30, 2014 946.97 951.60 939.08 943.28 0 -7.82(-0.82%)
Dec 29, 2014 945.20 958.15 941.71 951.10 0 +3.88(+0.41%)
Dec 26, 2014 939.80 954.15 933.99 947.22 0 +8.45(+0.90%)
Dec 24, 2014 938.78 938.78 938.78 938.78 0 -2.19(-0.23%)
Dec 23, 2014 939.54 944.79 931.85 940.97 0 +4.14(+0.44%)
Dec 22, 2014 925.95 940.00 921.09 936.83 0 +9.13(+0.98%)
Dec 19, 2014 915.84 932.53 913.85 927.70 0 +10.19(+1.11%)
Dec 18, 2014 912.96 918.99 906.91 917.51 0 +17.69(+1.97%)
Dec 17, 2014 878.46 902.83 875.21 899.82 0 +21.84(+2.49%)
Dec 16, 2014 877.98 896.19 876.99 877.98 0 -5.91(-0.67%)
Dec 15, 2014 885.61 892.37 871.40 883.89 0 +2.76(+0.31%)
Dec 12, 2014 894.50 904.84 879.12 881.13 0 -24.93(-2.75%)
Dec 11, 2014 930.12 933.77 899.34 906.06 0 +9.37(+1.04%)
Dec 10, 2014 915.62 920.12 893.39 896.69 0 -24.07(-2.61%)
Dec 09, 2014 905.70 924.57 899.14 920.76 0 +5.60(+0.61%)
Dec 08, 2014 915.17 935.37 908.39 915.16 0 -2.41(-0.26%)
Dec 05, 2014 917.34 923.48 912.98 917.57 0 +2.81(+0.31%)
Dec 04, 2014 917.65 925.00 908.97 914.76 0 -5.68(-0.62%)
Dec 03, 2014 917.50 923.22 909.86 920.44 0 +0.11(+0.01%)
Dec 02, 2014 920.40 925.88 916.38 920.33 0 +0.78(+0.08%)
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.