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 (%)
Dec 30, 2016 724.50 724.50 724.50 724.50 0 -8.58(-1.17%)
Dec 29, 2016 727.41 737.83 726.46 733.08 0 +5.76(+0.79%)
Dec 28, 2016 739.22 740.99 725.76 727.31 0 -11.71(-1.58%)
Dec 27, 2016 735.19 747.67 735.06 739.02 0 +3.97(+0.54%)
Dec 23, 2016 735.05 735.05 735.05 735.05 0 +3.32(+0.45%)
Dec 22, 2016 738.58 741.61 726.88 731.73 0 -8.44(-1.14%)
Dec 21, 2016 740.24 743.23 732.37 740.17 0 +0.40(+0.05%)
Dec 20, 2016 742.44 749.06 734.98 739.77 0 -5.01(-0.67%)
Dec 19, 2016 746.32 753.17 742.50 744.78 0 -3.25(-0.43%)
Dec 16, 2016 751.90 753.46 741.06 748.03 0 -3.32(-0.44%)
Dec 15, 2016 761.85 768.38 745.91 751.35 0 +15.21(+2.07%)
Dec 14, 2016 738.91 755.41 734.54 736.14 0 -2.83(-0.38%)
Dec 13, 2016 730.49 747.72 721.18 738.97 0 -12.71(-1.69%)
Dec 12, 2016 744.52 754.43 740.88 751.68 0 +5.15(+0.69%)
Dec 09, 2016 741.12 748.59 739.80 746.53 0 +5.91(+0.80%)
Dec 08, 2016 738.69 744.02 734.38 740.62 0 +1.88(+0.25%)
Dec 07, 2016 731.78 742.92 727.82 738.73 0 +7.49(+1.02%)
Dec 06, 2016 744.80 746.29 728.14 731.25 0 -10.10(-1.36%)
Dec 05, 2016 738.65 747.52 735.97 741.35 0 +8.62(+1.18%)
Dec 02, 2016 734.86 745.66 727.24 732.73 0 -3.33(-0.45%)
Dec 01, 2016 755.61 763.84 729.56 736.06 0 -25.68(-3.37%)
Nov 30, 2016 771.49 773.16 753.30 761.74 0 -0.23(-0.03%)
Nov 29, 2016 777.17 783.40 757.45 761.97 0 -17.80(-2.28%)
Nov 28, 2016 773.35 783.52 772.02 779.76 0 +5.00(+0.65%)
Nov 25, 2016 776.50 780.56 773.23 774.76 0 +0.31(+0.04%)
Nov 23, 2016 774.45 774.45 774.45 774.45 0 +6.14(+0.80%)
Nov 22, 2016 772.75 776.01 761.51 768.30 0 -4.13(-0.53%)
Nov 21, 2016 760.03 775.15 758.07 772.43 0 +13.23(+1.74%)
Nov 18, 2016 760.32 768.00 757.42 759.21 0 -0.90(-0.12%)
Nov 17, 2016 751.79 760.57 746.24 760.11 0 +9.78(+1.30%)
Nov 16, 2016 751.30 756.08 747.71 750.33 0 -2.34(-0.31%)
Nov 15, 2016 736.95 755.31 735.42 752.68 0 +7.59(+1.02%)
Nov 14, 2016 745.58 761.32 741.58 745.08 0 +4.05(+0.55%)
Nov 11, 2016 751.31 757.73 732.15 741.03 0 -10.13(-1.35%)
Nov 10, 2016 777.46 782.50 756.20 751.17 0 -19.20(-2.49%)
Nov 09, 2016 760.00 775.47 749.81 770.36 0 -24.70(-3.11%)
Nov 08, 2016 797.27 799.02 787.62 795.06 0 -0.28(-0.04%)
Nov 07, 2016 788.83 798.12 767.10 795.35 0 +6.21(+0.79%)
Nov 04, 2016 793.47 807.35 783.16 789.14 0 -15.27(-1.90%)
Nov 03, 2016 825.71 827.02 803.85 804.41 0 -6.33(-0.78%)
Nov 02, 2016 814.50 829.10 804.24 810.74 0 -54.94(-6.35%)
Nov 01, 2016 883.54 885.42 859.09 865.68 0 -18.39(-2.08%)
Oct 31, 2016 883.13 887.64 876.47 884.07 0 +2.83(+0.32%)
Oct 28, 2016 869.50 884.97 863.45 881.23 0 +9.50(+1.09%)
Oct 27, 2016 882.42 885.67 867.74 871.73 0 -6.60(-0.75%)
Oct 26, 2016 886.16 886.59 873.34 878.33 0 -9.80(-1.10%)
Oct 25, 2016 896.32 900.79 886.17 888.13 0 -7.97(-0.89%)
Oct 24, 2016 888.23 903.13 885.85 896.10 0 +12.63(+1.43%)
Oct 21, 2016 914.88 917.68 881.20 883.47 0 -36.17(-3.93%)
Oct 20, 2016 916.84 923.78 914.99 919.64 0 +3.43(+0.37%)
Oct 19, 2016 911.55 925.41 909.39 916.21 0 -8.80(-0.95%)
Oct 18, 2016 928.33 933.52 923.52 925.01 0 +5.49(+0.60%)
Oct 17, 2016 921.35 923.93 914.89 919.52 0 +0.34(+0.04%)
Oct 14, 2016 926.10 933.28 915.23 919.17 0 -3.33(-0.36%)
Oct 13, 2016 912.88 924.89 907.19 922.51 0 +3.51(+0.38%)
Oct 12, 2016 915.76 925.29 913.52 919.00 0 +4.88(+0.53%)
Oct 11, 2016 940.57 940.57 906.32 914.11 0 -17.37(-1.86%)
Oct 10, 2016 925.92 934.14 924.87 931.48 0 +10.89(+1.18%)
Oct 07, 2016 919.88 922.84 911.95 920.60 0 +4.59(+0.50%)
Oct 06, 2016 918.16 925.94 912.59 916.00 0 -6.87(-0.74%)
Oct 05, 2016 919.48 928.55 919.11 922.87 0 +4.68(+0.51%)
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.