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 (%)
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%)
Apr 01, 2015 1030 1032 1012 1026 0 -4.25(-0.41%)
Mar 31, 2015 1034 1042 1028 1031 0 -9.93(-0.95%)
Mar 30, 2015 1037 1049 1031 1040 0 +10.95(+1.06%)
Mar 27, 2015 1018 1035 1015 1030 0 +11.52(+1.13%)
Mar 26, 2015 1009 1026 1007 1018 0 -0.03(-0.00%)
Mar 25, 2015 1044 1047 1018 1018 0 -25.16(-2.41%)
Mar 24, 2015 1045 1052 1040 1043 0 -1.31(-0.13%)
Mar 23, 2015 1039 1051 1031 1045 0 +5.94(+0.57%)
Mar 20, 2015 1049 1053 1035 1039 0 -1.50(-0.14%)
Mar 19, 2015 1022 1051 1019 1040 0 +29.17(+2.89%)
Mar 18, 2015 1003 1018 989.48 1011 0 +4.41(+0.44%)
Mar 17, 2015 1008 1010 997.36 1006 0 -3.72(-0.37%)
Mar 16, 2015 1003 1013 1001 1010 0 +14.40(+1.45%)
Mar 13, 2015 1001 1006 990.37 995.81 0 -8.52(-0.85%)
Mar 12, 2015 993.94 1006 987.35 1004 0 +15.80(+1.60%)
Mar 11, 2015 985.98 994.31 982.87 988.53 0 +1.04(+0.11%)
Mar 10, 2015 984.00 994.68 978.74 987.49 0 -6.00(-0.60%)
Mar 09, 2015 995.86 1001 986.54 993.48 0 -1.59(-0.16%)
Mar 06, 2015 1022 1024 990.46 995.07 0 -30.90(-3.01%)
Mar 05, 2015 1020 1029 1015 1026 0 +6.45(+0.63%)
Mar 04, 2015 1020 1022 1018 1020 0 +0.05(+0.00%)
Mar 03, 2015 1019 1020 1019 1019 0 -6.27(-0.61%)
Mar 02, 2015 1021 1031 1008 1026 0 +6.60(+0.65%)
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%)
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.