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 (%)
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%)
Oct 04, 2016 925.44 930.54 915.50 918.19 0 -13.60(-1.46%)
Sep 26, 2016 938.78 940.24 928.63 931.79 0 -12.43(-1.32%)
Sep 23, 2016 943.17 950.68 941.30 944.22 0 -3.78(-0.40%)
Sep 22, 2016 944.41 949.49 940.72 948.00 0 +10.49(+1.12%)
Sep 21, 2016 933.36 939.24 926.98 937.51 0 +4.22(+0.45%)
Sep 20, 2016 928.73 938.32 925.68 933.29 0 +7.92(+0.86%)
Sep 19, 2016 936.63 938.39 924.37 925.38 0 -7.61(-0.82%)
Sep 16, 2016 942.89 944.17 929.42 932.99 0 -10.26(-1.09%)
Sep 15, 2016 933.14 948.74 930.29 943.25 0 +9.52(+1.02%)
Sep 14, 2016 927.88 936.58 923.20 933.73 0 +3.87(+0.42%)
Sep 13, 2016 935.30 938.69 919.00 929.87 0 -11.96(-1.27%)
Sep 12, 2016 930.50 943.49 923.40 941.82 0 +8.98(+0.96%)
Sep 09, 2016 953.96 958.16 931.40 932.84 0 -27.89(-2.90%)
Sep 08, 2016 962.59 969.05 953.51 960.74 0 -13.30(-1.37%)
Sep 07, 2016 971.50 978.09 968.46 974.04 0 +2.64(+0.27%)
Sep 06, 2016 968.50 972.40 962.31 971.40 0 +2.50(+0.26%)
Sep 02, 2016 968.90 968.90 968.90 968.90 0 -3.21(-0.33%)
Sep 01, 2016 968.92 974.29 957.78 972.12 0 +6.25(+0.65%)
Aug 31, 2016 968.76 971.49 944.50 965.86 0 -3.22(-0.33%)
Aug 30, 2016 972.31 975.92 964.59 969.08 0 -3.75(-0.39%)
Aug 29, 2016 963.58 976.93 957.78 972.83 0 +6.91(+0.72%)
Aug 26, 2016 962.47 971.78 957.76 965.92 0 +1.45(+0.15%)
Aug 25, 2016 963.97 971.39 954.64 964.47 0 -0.66(-0.07%)
Aug 24, 2016 961.16 974.03 959.98 965.13 0 -1.47(-0.15%)
Aug 23, 2016 973.35 984.16 965.43 966.60 0 +1.37(+0.14%)
Aug 22, 2016 964.30 971.62 957.24 965.23 0 -0.36(-0.04%)
Aug 19, 2016 971.85 973.75 960.26 965.59 0 -6.41(-0.66%)
Aug 18, 2016 975.49 978.58 967.30 972.00 0 -3.80(-0.39%)
Aug 17, 2016 989.61 991.08 969.86 975.80 0 -10.56(-1.07%)
Aug 16, 2016 995.98 998.34 982.07 986.36 0 -10.38(-1.04%)
Aug 15, 2016 994.40 1000 988.42 996.74 0 +2.90(+0.29%)
Aug 12, 2016 999.03 1003 990.08 993.84 0 -9.96(-0.99%)
Aug 11, 2016 999.61 1008 995.78 1004 0 +0.19(+0.02%)
Aug 10, 2016 1008 1010 994.59 1004 0 -1.00(-0.10%)
Aug 09, 2016 1011 1013 1003 1005 0 -5.95(-0.59%)
Aug 08, 2016 1006 1015 998.30 1011 0 +4.25(+0.42%)
Aug 05, 2016 1004 1021 990.11 1006 0 +6.70(+0.67%)
Aug 04, 2016 996.08 1010 993.05 999.61 0 -0.52(-0.05%)
Aug 03, 2016 962.17 1006 948.14 1000 0 +60.51(+6.44%)
Aug 02, 2016 943.13 948.85 931.21 939.62 0 -5.70(-0.60%)
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.