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 (%)
Jan 31, 2019 851.05 862.29 849.44 856.82 0 +6.18(+0.73%)
Jan 30, 2019 852.32 855.28 846.42 850.64 0 -0.44(-0.05%)
Jan 29, 2019 858.73 862.11 848.57 851.08 0 -7.54(-0.88%)
Jan 28, 2019 852.35 861.39 850.30 858.61 0 +0.32(+0.04%)
Jan 25, 2019 859.86 867.24 854.29 858.29 0 +4.73(+0.55%)
Jan 24, 2019 849.23 856.43 843.58 853.56 0 +7.07(+0.83%)
Jan 23, 2019 833.80 849.17 829.44 846.49 0 +12.93(+1.55%)
Jan 22, 2019 844.31 847.04 827.90 833.56 0 -15.12(-1.78%)
Jan 18, 2019 844.19 848.88 834.02 848.68 0 +12.47(+1.49%)
Jan 17, 2019 838.57 842.87 828.30 836.21 0 -2.89(-0.34%)
Jan 16, 2019 852.01 856.24 838.57 839.10 0 -11.67(-1.37%)
Jan 15, 2019 845.13 853.31 839.14 850.77 0 +7.87(+0.93%)
Jan 14, 2019 832.66 851.06 830.58 842.90 0 +2.42(+0.29%)
Jan 11, 2019 838.90 843.79 832.80 840.48 0 -2.16(-0.26%)
Jan 10, 2019 831.14 845.11 827.52 842.64 0 +8.95(+1.07%)
Jan 09, 2019 830.83 841.02 825.87 833.69 0 +5.91(+0.71%)
Jan 08, 2019 814.62 829.80 810.91 827.78 0 +19.78(+2.45%)
Jan 07, 2019 806.96 819.02 803.74 808.00 0 -1.29(-0.16%)
Jan 04, 2019 793.65 810.58 790.34 809.29 0 +23.67(+3.01%)
Jan 03, 2019 798.37 804.40 782.96 785.62 0 -16.64(-2.07%)
Jan 02, 2019 794.78 806.63 793.62 802.26 0 -6.33(-0.78%)
Dec 31, 2018 805.47 811.52 799.45 808.59 0 +6.96(+0.87%)
Dec 28, 2018 801.87 812.18 792.62 801.62 0 +1.26(+0.16%)
Dec 27, 2018 783.02 800.43 774.23 800.36 0 +6.81(+0.86%)
Dec 26, 2018 757.84 794.20 754.85 793.54 0 +38.36(+5.08%)
Dec 24, 2018 761.14 773.78 753.59 755.18 0 -7.34(-0.96%)
Dec 21, 2018 790.37 797.14 761.90 762.52 0 -22.98(-2.93%)
Dec 20, 2018 806.10 813.80 775.04 785.50 0 -21.94(-2.72%)
Dec 19, 2018 820.36 827.20 802.88 807.44 0 -13.11(-1.60%)
Dec 18, 2018 844.46 845.49 813.82 820.54 0 -16.90(-2.02%)
Dec 17, 2018 854.14 859.75 831.28 837.45 0 -21.80(-2.54%)
Dec 14, 2018 862.31 880.17 855.90 859.25 0 -7.09(-0.82%)
Dec 13, 2018 858.52 870.84 857.62 866.34 0 +8.73(+1.02%)
Dec 12, 2018 853.95 874.67 851.31 857.61 0 +13.44(+1.59%)
Dec 11, 2018 844.29 850.60 829.36 844.17 0 +8.31(+0.99%)
Dec 10, 2018 825.25 843.89 815.50 835.86 0 +11.62(+1.41%)
Dec 07, 2018 834.52 844.14 819.41 824.23 0 -15.00(-1.79%)
Dec 06, 2018 845.24 848.58 828.12 839.23 0 -18.54(-2.16%)
Dec 04, 2018 889.24 891.98 854.81 857.77 0 -30.16(-3.40%)
Dec 03, 2018 890.58 903.82 883.77 887.93 0 +3.96(+0.45%)
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%)
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.