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 (%)
Nov 30, 2018 879.45 889.59 873.35 883.98 0 +7.74(+0.88%)
Nov 29, 2018 884.23 890.08 873.79 876.23 0 -13.02(-1.46%)
Nov 28, 2018 880.70 890.57 867.40 889.26 0 +8.32(+0.95%)
Nov 27, 2018 878.03 888.22 869.40 880.93 0 -0.15(-0.02%)
Nov 26, 2018 873.84 882.68 867.10 881.08 0 +14.08(+1.62%)
Nov 23, 2018 858.30 872.50 856.15 867.01 0 +5.01(+0.58%)
Nov 21, 2018 862.00 862.00 862.00 862.00 0 +4.38(+0.51%)
Nov 20, 2018 856.15 863.00 849.68 857.61 0 -0.45(-0.05%)
Nov 19, 2018 883.95 884.10 855.58 858.06 0 -26.07(-2.95%)
Nov 16, 2018 872.32 890.53 858.38 884.12 0 +8.61(+0.98%)
Nov 15, 2018 859.01 877.37 853.19 875.51 0 +12.12(+1.40%)
Nov 14, 2018 865.68 871.14 858.84 863.40 0 +1.14(+0.13%)
Nov 13, 2018 871.36 878.15 856.50 862.25 0 -6.43(-0.74%)
Nov 12, 2018 879.58 884.58 867.17 868.69 0 -13.20(-1.50%)
Nov 09, 2018 886.39 888.82 875.22 881.89 0 -6.27(-0.71%)
Nov 08, 2018 895.18 901.81 887.04 888.16 0 -8.05(-0.90%)
Nov 07, 2018 888.00 901.64 885.08 896.21 0 +15.82(+1.80%)
Nov 06, 2018 863.64 881.14 862.07 880.39 0 +15.00(+1.73%)
Nov 05, 2018 867.24 877.20 859.74 865.39 0 +0.11(+0.01%)
Nov 02, 2018 881.24 886.86 856.20 865.28 0 -26.03(-2.92%)
Nov 01, 2018 888.69 903.35 887.78 891.30 0 +3.02(+0.34%)
Oct 31, 2018 898.71 906.78 887.12 888.29 0 -5.45(-0.61%)
Oct 30, 2018 909.63 919.24 886.96 893.74 0 -12.56(-1.39%)
Oct 29, 2018 909.49 921.78 898.14 906.30 0 +36.72(+4.22%)
Oct 26, 2018 826.23 884.89 808.54 869.58 0 -84.58(-8.86%)
Oct 24, 2018 976.70 985.07 952.35 954.16 0 -25.03(-2.56%)
Oct 23, 2018 963.22 986.36 960.08 979.19 0 +5.80(+0.60%)
Oct 22, 2018 973.70 984.39 969.78 973.39 0 -0.10(-0.01%)
Oct 19, 2018 976.77 987.47 969.34 973.49 0 +1.92(+0.20%)
Oct 18, 2018 991.76 994.34 966.24 971.56 0 -22.27(-2.24%)
Oct 17, 2018 994.45 995.44 974.02 993.83 0 -2.04(-0.21%)
Oct 16, 2018 972.40 1000 969.09 995.87 0 +28.69(+2.97%)
Oct 15, 2018 957.03 978.12 949.38 967.18 0 +5.11(+0.53%)
Oct 12, 2018 960.13 965.55 943.19 962.07 0 +8.31(+0.87%)
Oct 11, 2018 977.29 983.15 952.95 953.75 0 -20.08(-2.06%)
Oct 10, 2018 985.12 995.28 969.01 973.84 0 -9.87(-1.00%)
Oct 09, 2018 987.05 992.10 980.02 983.70 0 -2.49(-0.25%)
Oct 08, 2018 994.53 999.38 977.69 986.19 0 -9.28(-0.93%)
Oct 05, 2018 995.52 1009 986.28 995.47 0 +0.10(+0.01%)
Oct 04, 2018 998.85 1007 985.87 995.37 0 -4.31(-0.43%)
Oct 03, 2018 993.13 1000 989.17 999.68 0 +8.63(+0.87%)
Oct 02, 2018 988.22 999.24 984.81 991.05 0 +2.45(+0.25%)
Oct 01, 2018 1003 1006 982.87 988.61 0 -9.75(-0.98%)
Sep 28, 2018 993.48 999.43 989.88 998.35 0 +2.88(+0.29%)
Sep 27, 2018 995.40 1001 991.83 995.48 0 +0.84(+0.08%)
Sep 26, 2018 994.28 1005 990.45 994.63 0 +0.86(+0.09%)
Sep 25, 2018 993.95 997.61 991.43 993.78 0 +2.93(+0.30%)
Sep 24, 2018 985.83 992.78 981.77 990.85 0 -0.74(-0.08%)
Sep 21, 2018 999.13 1007 989.27 991.59 0 -6.38(-0.64%)
Sep 20, 2018 996.12 1002 995.08 997.97 0 +4.81(+0.48%)
Sep 19, 2018 1003 1008 984.97 993.16 0 -8.41(-0.84%)
Sep 18, 2018 996.84 1007 995.02 1002 0 +3.93(+0.39%)
Sep 17, 2018 1008 1009 987.53 997.64 0 -10.22(-1.01%)
Sep 14, 2018 1010 1015 1002 1008 0 -3.18(-0.31%)
Sep 13, 2018 1007 1016 1005 1011 0 +4.72(+0.47%)
Sep 12, 2018 989.60 1008 987.63 1006 0 +17.79(+1.80%)
Sep 11, 2018 980.49 996.61 979.50 988.53 0 +5.78(+0.59%)
Sep 10, 2018 997.02 997.06 977.63 982.75 0 -14.33(-1.44%)
Sep 07, 2018 1022 1023 986.01 997.08 0 -10.39(-1.03%)
Sep 06, 2018 1004 1018 1001 1007 0 +2.99(+0.30%)
Sep 05, 2018 1001 1006 991.75 1004 0 +0.50(+0.05%)
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.