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 (%)
May 31, 2016 851.85 858.91 848.23 854.39 0 +5.60(+0.66%)
May 27, 2016 848.79 848.79 848.79 848.79 0 +6.24(+0.74%)
May 26, 2016 847.45 849.19 837.44 842.55 0 -6.77(-0.80%)
May 25, 2016 846.08 854.65 844.05 849.32 0 +3.76(+0.44%)
May 24, 2016 836.01 848.30 834.08 845.55 0 +13.08(+1.57%)
May 23, 2016 838.13 846.00 830.30 832.47 0 -6.83(-0.81%)
May 20, 2016 827.22 845.24 821.32 839.31 0 +10.69(+1.29%)
May 19, 2016 826.22 833.32 817.57 828.62 0 +1.05(+0.13%)
May 18, 2016 822.52 832.48 819.06 827.57 0 +3.61(+0.44%)
May 17, 2016 839.92 843.49 819.55 823.96 0 -18.81(-2.23%)
May 16, 2016 831.10 845.04 830.22 842.77 0 +11.88(+1.43%)
May 13, 2016 837.81 844.22 828.98 830.89 0 -9.53(-1.13%)
May 12, 2016 844.36 848.02 831.25 840.41 0 +1.07(+0.13%)
May 11, 2016 852.57 858.87 838.65 839.35 0 -14.29(-1.67%)
May 10, 2016 857.46 859.47 845.95 853.63 0 -1.32(-0.15%)
May 09, 2016 832.11 859.40 827.18 854.96 0 +25.50(+3.07%)
May 06, 2016 835.04 847.96 816.61 829.46 0 -24.73(-2.89%)
May 05, 2016 858.19 859.70 852.13 854.19 0 -3.80(-0.44%)
May 04, 2016 869.29 874.94 854.88 857.98 0 -17.27(-1.97%)
May 03, 2016 869.66 877.85 863.59 875.25 0 -0.30(-0.03%)
May 02, 2016 865.30 876.39 861.38 875.55 0 +11.45(+1.33%)
Apr 29, 2016 877.99 881.28 853.22 864.10 0 -21.42(-2.42%)
Apr 28, 2016 886.32 897.90 877.64 885.52 0 -4.52(-0.51%)
Apr 27, 2016 896.74 900.92 882.81 890.05 0 -4.15(-0.46%)
Apr 26, 2016 901.93 904.80 886.54 894.19 0 -6.50(-0.72%)
Apr 25, 2016 897.96 905.45 891.26 900.69 0 +0.91(+0.10%)
Apr 22, 2016 896.53 904.26 887.98 899.78 0 +1.30(+0.15%)
Apr 21, 2016 894.72 904.78 892.59 898.47 0 +1.08(+0.12%)
Apr 20, 2016 892.23 901.85 891.66 897.39 0 +5.09(+0.57%)
Apr 19, 2016 893.56 898.29 885.37 892.30 0 -0.39(-0.04%)
Apr 18, 2016 874.63 896.07 871.58 892.69 0 +13.74(+1.56%)
Apr 15, 2016 871.04 879.60 866.04 878.95 0 +9.00(+1.03%)
Apr 14, 2016 864.14 872.30 860.89 869.95 0 +6.49(+0.75%)
Apr 13, 2016 857.99 864.96 852.48 863.46 0 +6.10(+0.71%)
Apr 12, 2016 851.84 859.61 844.34 857.36 0 +5.04(+0.59%)
Apr 11, 2016 873.38 880.37 849.37 852.33 0 -19.31(-2.21%)
Apr 08, 2016 869.88 877.02 860.43 871.63 0 +5.24(+0.60%)
Apr 07, 2016 864.00 874.56 861.13 866.39 0 +9.14(+1.07%)
Apr 06, 2016 841.48 858.69 838.31 857.25 0 +17.94(+2.14%)
Apr 05, 2016 840.49 844.39 832.96 839.31 0 -7.81(-0.92%)
Apr 04, 2016 841.94 853.82 838.73 847.12 0 +6.33(+0.75%)
Apr 01, 2016 820.83 844.48 817.35 840.80 0 +17.17(+2.09%)
Mar 31, 2016 817.47 831.12 816.37 823.62 0 +3.88(+0.47%)
Mar 30, 2016 822.05 825.60 814.88 819.74 0 +6.03(+0.74%)
Mar 29, 2016 795.37 814.50 794.52 813.72 0 +17.84(+2.24%)
Mar 28, 2016 798.39 802.03 790.46 795.87 0 +1.27(+0.16%)
Mar 24, 2016 794.61 794.61 794.61 794.61 0 -16.86(-2.08%)
Mar 23, 2016 838.75 839.03 805.67 811.47 0 -27.75(-3.31%)
Mar 22, 2016 815.06 844.05 814.07 839.22 0 +17.90(+2.18%)
Mar 21, 2016 821.45 825.93 813.87 821.32 0 -4.30(-0.52%)
Mar 18, 2016 810.73 827.96 806.64 825.62 0 +17.56(+2.17%)
Mar 17, 2016 814.76 819.19 801.10 808.06 0 -6.34(-0.78%)
Mar 16, 2016 806.13 820.86 801.24 814.41 0 +7.36(+0.91%)
Mar 15, 2016 820.39 824.23 804.50 807.05 0 -18.03(-2.19%)
Mar 14, 2016 833.97 843.88 821.34 825.08 0 -9.61(-1.15%)
Mar 11, 2016 831.68 836.63 821.49 834.69 0 +9.85(+1.19%)
Mar 10, 2016 827.92 841.80 816.08 824.83 0 -2.99(-0.36%)
Mar 09, 2016 820.00 831.80 818.48 827.83 0 +9.82(+1.20%)
Mar 08, 2016 816.81 834.05 810.91 818.00 0 -0.03(-0.00%)
Mar 07, 2016 797.14 830.66 796.98 818.03 0 +15.27(+1.90%)
Mar 04, 2016 783.30 806.24 777.47 802.76 0 +22.38(+2.87%)
Mar 03, 2016 796.70 799.85 773.87 780.39 0 -18.99(-2.38%)
Mar 02, 2016 800.79 807.98 788.52 799.38 0 -1.31(-0.16%)
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.