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 (%)
Jul 31, 2017 974.14 986.37 965.21 970.53 0 -4.85(-0.50%)
Jul 28, 2017 975.24 990.00 968.32 975.38 0 +14.13(+1.47%)
Jul 27, 2017 959.76 969.88 947.02 961.26 0 -14.61(-1.50%)
Jul 26, 2017 988.03 993.43 970.50 975.86 0 -11.88(-1.20%)
Jul 25, 2017 989.68 994.42 982.23 987.75 0 -0.38(-0.04%)
Jul 24, 2017 981.07 988.97 976.59 988.13 0 +5.60(+0.57%)
Jul 21, 2017 980.22 989.10 977.79 982.53 0 -0.09(-0.01%)
Jul 20, 2017 984.13 989.53 977.69 982.62 0 -0.06(-0.01%)
Jul 19, 2017 994.58 994.62 980.09 982.68 0 -9.52(-0.96%)
Jul 18, 2017 994.76 995.44 982.53 992.20 0 -3.40(-0.34%)
Jul 17, 2017 995.57 999.02 984.51 995.60 0 +6.22(+0.63%)
Jul 14, 2017 981.51 992.75 980.79 989.38 0 +9.70(+0.99%)
Jul 13, 2017 990.72 992.92 971.51 979.68 0 -7.47(-0.76%)
Jul 12, 2017 998.37 1003 984.54 987.14 0 +0.34(+0.03%)
Jul 11, 2017 986.10 989.98 979.19 986.80 0 -1.36(-0.14%)
Jul 10, 2017 988.41 993.52 975.83 988.15 0 -4.12(-0.41%)
Jul 07, 2017 984.48 996.50 982.31 992.27 0 +11.32(+1.15%)
Jul 06, 2017 997.99 1004 979.68 980.96 0 -23.25(-2.32%)
Jul 05, 2017 990.27 1009 984.42 1004 0 +16.30(+1.65%)
Jul 03, 2017 1006 1010 981.84 987.91 0 -13.52(-1.35%)
Jun 30, 2017 1002 1008 996.74 1001 0 +4.41(+0.44%)
Jun 29, 2017 1009 1011 984.82 997.02 0 -13.23(-1.31%)
Jun 28, 2017 1002 1013 991.94 1010 0 +12.24(+1.23%)
Jun 27, 2017 1010 1013 996.22 998.01 0 -13.04(-1.29%)
Jun 26, 2017 1026 1032 1008 1011 0 -15.00(-1.46%)
Jun 23, 2017 1016 1030 1009 1026 0 +13.62(+1.35%)
Jun 22, 2017 1002 1019 1000 1012 0 +6.73(+0.67%)
Jun 21, 2017 1003 1012 1001 1006 0 +5.04(+0.50%)
Jun 20, 2017 1008 1012 999.61 1001 0 -7.75(-0.77%)
Jun 19, 2017 991.59 1011 984.94 1008 0 +15.17(+1.53%)
Jun 16, 2017 990.48 996.71 984.24 993.24 0 +1.98(+0.20%)
Jun 15, 2017 984.49 993.45 978.52 991.26 0 +0.78(+0.08%)
Jun 14, 2017 997.96 1005 982.01 990.47 0 -6.82(-0.68%)
Jun 13, 2017 987.89 1000 985.61 997.29 0 +10.14(+1.03%)
Jun 12, 2017 1007 1009 972.62 987.15 0 -6.25(-0.63%)
Jun 09, 2017 1016 1020 989.40 993.41 0 -24.51(-2.41%)
Jun 08, 2017 1014 1022 1004 1018 0 +3.41(+0.34%)
Jun 07, 2017 1018 1024 1008 1015 0 -1.43(-0.14%)
Jun 06, 2017 1012 1031 1009 1016 0 +3.88(+0.38%)
Jun 05, 2017 1008 1031 999.27 1012 0 +6.98(+0.69%)
Jun 02, 2017 994.22 1009 988.75 1005 0 +11.00(+1.11%)
Jun 01, 2017 974.45 997.49 972.26 994.08 0 +21.57(+2.22%)
May 31, 2017 972.30 975.93 964.25 972.51 0 +0.15(+0.02%)
May 30, 2017 962.79 973.40 956.82 972.36 0 +6.83(+0.71%)
May 26, 2017 969.03 970.07 961.54 965.53 0 -2.81(-0.29%)
May 25, 2017 961.67 970.84 959.43 968.35 0 +10.64(+1.11%)
May 24, 2017 966.06 968.23 955.69 957.71 0 -5.98(-0.62%)
May 23, 2017 965.77 969.77 958.30 963.69 0 -0.23(-0.02%)
May 22, 2017 956.61 968.22 955.03 963.92 0 +6.79(+0.71%)
May 19, 2017 950.77 962.26 947.59 957.13 0 +4.35(+0.46%)
May 18, 2017 950.25 958.74 946.67 952.78 0 +3.19(+0.34%)
May 17, 2017 959.46 961.42 948.75 949.59 0 -19.56(-2.02%)
May 16, 2017 962.61 972.59 960.93 969.15 0 +7.91(+0.82%)
May 15, 2017 968.39 971.80 958.24 961.25 0 -2.91(-0.30%)
May 12, 2017 972.49 974.00 957.43 964.15 0 -7.84(-0.81%)
May 11, 2017 968.55 975.03 959.38 971.99 0 +3.46(+0.36%)
May 10, 2017 967.21 975.75 959.62 968.53 0 -0.38(-0.04%)
May 09, 2017 964.52 976.37 960.82 968.91 0 +2.69(+0.28%)
May 08, 2017 970.87 973.20 964.54 966.22 0 -5.10(-0.53%)
May 05, 2017 962.12 974.04 955.31 971.32 0 +13.55(+1.41%)
May 04, 2017 960.98 965.55 947.57 957.77 0 -2.52(-0.26%)
May 03, 2017 975.59 976.46 959.07 960.29 0 -15.24(-1.56%)
May 02, 2017 968.83 982.42 963.48 975.53 0 +1.18(+0.12%)
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.