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 30, 2015 991.26 993.31 973.31 975.60 0 -13.65(-1.38%)
Oct 29, 2015 987.72 1003 977.53 989.25 0 -2.02(-0.20%)
Oct 28, 2015 976.38 992.36 960.80 991.27 0 +15.28(+1.57%)
Oct 27, 2015 957.05 982.62 948.56 975.99 0 +17.00(+1.77%)
Oct 26, 2015 953.74 962.22 947.52 958.99 0 +3.04(+0.32%)
Oct 23, 2015 953.28 960.99 934.19 955.95 0 +25.68(+2.76%)
Oct 22, 2015 965.69 969.60 913.91 930.27 0 -32.98(-3.42%)
Oct 21, 2015 971.59 979.79 958.09 963.25 0 +0.72(+0.07%)
Oct 20, 2015 957.92 963.24 950.63 962.53 0 +4.46(+0.47%)
Oct 19, 2015 950.20 965.87 946.62 958.07 0 +4.76(+0.50%)
Oct 16, 2015 947.98 954.55 936.37 953.31 0 +11.09(+1.18%)
Oct 15, 2015 935.96 944.12 925.50 942.22 0 +2.75(+0.29%)
Oct 14, 2015 947.07 956.85 937.55 939.47 0 -7.82(-0.83%)
Oct 13, 2015 943.76 960.08 941.36 947.29 0 -3.21(-0.34%)
Oct 12, 2015 931.98 951.76 930.68 950.50 0 +15.93(+1.70%)
Oct 09, 2015 924.74 936.11 919.28 934.56 0 +10.11(+1.09%)
Oct 08, 2015 915.34 927.54 909.58 924.45 0 +5.23(+0.57%)
Oct 07, 2015 904.45 921.96 898.25 919.22 0 +17.78(+1.97%)
Oct 06, 2015 912.77 915.98 897.37 901.44 0 -9.75(-1.07%)
Oct 05, 2015 902.96 913.09 900.28 911.18 0 +12.61(+1.40%)
Oct 02, 2015 870.50 898.92 860.45 898.57 0 +16.47(+1.87%)
Oct 01, 2015 881.42 885.57 861.94 882.10 0 +2.83(+0.32%)
Sep 30, 2015 877.99 895.52 870.55 879.27 0 +8.97(+1.03%)
Sep 29, 2015 863.28 888.55 857.11 870.29 0 +13.95(+1.63%)
Sep 28, 2015 891.04 893.64 854.02 856.34 0 -36.62(-4.10%)
Sep 25, 2015 922.26 925.65 888.78 892.96 0 -24.45(-2.66%)
Sep 24, 2015 926.14 927.74 905.40 917.41 0 -8.28(-0.89%)
Sep 23, 2015 928.08 939.38 919.93 925.69 0 +1.82(+0.20%)
Sep 22, 2015 920.06 939.07 912.25 923.87 0 -9.38(-1.01%)
Sep 21, 2015 936.86 947.62 924.99 933.25 0 +1.81(+0.19%)
Sep 18, 2015 941.19 949.33 928.46 931.45 0 -18.32(-1.93%)
Sep 17, 2015 937.95 963.95 932.87 949.76 0 +16.42(+1.76%)
Sep 16, 2015 922.22 940.78 920.53 933.35 0 +9.42(+1.02%)
Sep 15, 2015 913.05 929.11 909.99 923.93 0 +13.12(+1.44%)
Sep 14, 2015 910.38 921.09 907.94 910.80 0 -8.48(-0.92%)
Sep 11, 2015 909.67 921.61 904.98 919.29 0 +8.40(+0.92%)
Sep 10, 2015 905.59 924.81 901.70 910.89 0 +6.27(+0.69%)
Sep 09, 2015 926.08 930.29 902.43 904.62 0 -13.85(-1.51%)
Sep 08, 2015 907.28 925.98 903.47 918.47 0 +33.96(+3.84%)
Sep 04, 2015 884.52 884.52 884.52 884.52 0 -12.94(-1.44%)
Sep 03, 2015 902.12 908.00 893.88 897.46 0 -1.43(-0.16%)
Sep 02, 2015 899.24 909.64 886.89 898.89 0 +12.37(+1.39%)
Sep 01, 2015 900.07 906.90 880.04 886.53 0 -27.24(-2.98%)
Aug 31, 2015 926.33 933.55 911.24 913.76 0 -16.25(-1.75%)
Aug 28, 2015 904.66 932.29 903.22 930.01 0 +21.88(+2.41%)
Aug 27, 2015 918.22 922.90 896.79 908.13 0 -1.22(-0.13%)
Aug 26, 2015 907.41 912.85 881.30 909.35 0 +20.92(+2.36%)
Aug 25, 2015 912.19 918.32 886.90 888.42 0 -4.36(-0.49%)
Aug 24, 2015 871.08 915.82 850.18 892.78 0 -16.90(-1.86%)
Aug 21, 2015 922.45 931.74 908.42 909.68 0 -20.16(-2.17%)
Aug 20, 2015 947.93 954.74 927.51 929.85 0 -24.59(-2.58%)
Aug 19, 2015 960.33 966.38 945.50 954.43 0 -7.72(-0.80%)
Aug 18, 2015 950.12 965.20 946.40 962.15 0 +12.02(+1.27%)
Aug 17, 2015 942.44 953.72 938.82 950.13 0 +5.34(+0.57%)
Aug 14, 2015 926.52 947.67 921.92 944.78 0 +16.83(+1.81%)
Aug 13, 2015 930.85 938.27 922.48 927.96 0 -4.18(-0.45%)
Aug 12, 2015 918.14 938.72 915.14 932.13 0 +3.99(+0.43%)
Aug 11, 2015 921.46 930.88 917.83 928.14 0 -5.76(-0.62%)
Aug 10, 2015 940.00 946.52 925.41 933.90 0 -3.11(-0.33%)
Aug 07, 2015 956.59 958.83 932.35 937.01 0 -20.21(-2.11%)
Aug 06, 2015 980.25 986.91 952.96 957.22 0 -18.34(-1.88%)
Aug 05, 2015 961.60 981.96 924.60 975.56 0 -34.96(-3.46%)
Aug 04, 2015 1017 1030 1006 1011 0 -12.68(-1.24%)
Aug 03, 2015 1035 1040 1010 1023 0 -10.09(-0.98%)
Jul 31, 2015 1041 1048 1027 1033 0 -3.49(-0.34%)
Jul 30, 2015 1040 1049 1024 1037 0 -10.53(-1.01%)
Jul 29, 2015 984.98 1068 980.36 1047 0 +59.97(+6.07%)
Jul 28, 2015 982.73 990.93 976.38 987.34 0 +9.20(+0.94%)
Jul 27, 2015 982.84 985.63 970.26 978.15 0 -4.94(-0.50%)
Jul 24, 2015 1014 1018 980.67 983.09 0 -28.35(-2.80%)
Jul 23, 2015 1045 1048 1008 1011 0 -32.27(-3.09%)
Jul 22, 2015 1035 1047 1034 1044 0 +8.78(+0.85%)
Jul 21, 2015 1057 1062 1029 1035 0 -7.71(-0.74%)
Jul 20, 2015 1036 1054 1031 1043 0 +7.85(+0.76%)
Jul 17, 2015 1036 1040 1027 1035 0 +8.28(+0.81%)
Jul 16, 2015 1032 1036 1024 1027 0 -2.79(-0.27%)
Jul 15, 2015 1026 1035 1022 1029 0 +3.16(+0.31%)
Jul 14, 2015 1015 1031 1010 1026 0 +8.99(+0.88%)
Jul 13, 2015 1012 1022 1008 1017 0 +7.88(+0.78%)
Jul 10, 2015 995.15 1013 991.30 1009 0 +21.42(+2.17%)
Jul 09, 2015 992.47 996.53 983.75 987.85 0 +9.15(+0.93%)
Jul 08, 2015 986.25 991.86 975.92 978.71 0 -10.83(-1.09%)
Jul 07, 2015 988.21 992.27 971.75 989.54 0 +2.44(+0.25%)
Jul 06, 2015 984.14 992.50 978.42 987.10 0 -3.64(-0.37%)
Jul 02, 2015 990.74 990.74 990.74 990.74 0 -11.20(-1.12%)
Jul 01, 2015 1005 1007 990.91 1002 0 +1.78(+0.18%)
Jun 30, 2015 1002 1009 988.27 1000 0 +8.74(+0.88%)
Jun 29, 2015 999.44 1004 989.50 991.42 0 -13.08(-1.30%)
Jun 26, 2015 1008 1016 999.65 1004 0 -0.88(-0.09%)
Jun 25, 2015 1008 1011 1001 1005 0 -0.14(-0.01%)
Jun 24, 2015 1016 1018 995.80 1006 0 -9.95(-0.98%)
Jun 23, 2015 1020 1025 1012 1015 0 -4.31(-0.42%)
Jun 22, 2015 1012 1025 1010 1020 0 +13.16(+1.31%)
Jun 19, 2015 1007 1012 998.36 1007 0 -1.19(-0.12%)
Jun 18, 2015 994.25 1015 989.53 1008 0 +18.54(+1.87%)
Jun 17, 2015 989.25 993.98 983.14 989.27 0 +3.69(+0.37%)
Jun 16, 2015 975.82 989.79 969.72 985.58 0 +7.15(+0.73%)
Jun 15, 2015 979.91 982.61 968.79 978.43 0 -8.85(-0.90%)
Jun 12, 2015 982.91 991.60 979.75 987.28 0 -1.84(-0.19%)
Jun 11, 2015 982.69 993.01 978.20 989.12 0 +9.62(+0.98%)
Jun 10, 2015 961.64 982.80 958.57 979.50 0 +21.14(+2.21%)
Jun 09, 2015 959.10 967.64 955.67 958.36 0 -5.05(-0.52%)
Jun 08, 2015 963.90 970.52 961.21 963.41 0 -2.99(-0.31%)
Jun 05, 2015 964.71 978.11 959.54 966.40 0 -8.69(-0.89%)
Jun 04, 2015 980.29 984.78 969.14 975.10 0 -10.21(-1.04%)
Jun 03, 2015 977.84 987.27 974.20 985.31 0 +9.18(+0.94%)
Jun 02, 2015 977.66 981.51 974.13 976.13 0 -8.60(-0.87%)
Jun 01, 2015 983.37 988.77 974.18 984.73 0 +8.25(+0.85%)
May 29, 2015 988.49 994.90 974.60 976.48 0 -17.63(-1.77%)
May 28, 2015 994.39 999.66 990.66 994.11 0 -1.18(-0.12%)
May 27, 2015 987.48 999.51 982.57 995.29 0 +9.28(+0.94%)
May 26, 2015 988.63 992.36 979.07 986.01 0 -8.12(-0.82%)
May 22, 2015 994.13 994.13 994.13 994.13 0 +9.15(+0.93%)
May 21, 2015 988.49 993.80 978.57 984.99 0 -3.78(-0.38%)
May 20, 2015 990.49 997.06 985.38 988.77 0 -2.39(-0.24%)
May 19, 2015 987.59 997.36 984.60 991.16 0 +2.78(+0.28%)
May 18, 2015 974.36 990.56 970.33 988.38 0 +13.03(+1.34%)
May 15, 2015 986.18 989.26 972.98 975.35 0 -10.01(-1.02%)
May 14, 2015 982.42 987.45 975.42 985.36 0 +10.55(+1.08%)
May 13, 2015 976.65 983.87 970.56 974.80 0 +1.20(+0.12%)
May 12, 2015 979.06 984.28 965.38 973.60 0 -10.55(-1.07%)
May 11, 2015 978.00 991.97 967.05 984.16 0 +2.11(+0.22%)
May 08, 2015 1009 1020 968.59 982.04 0 -33.49(-3.30%)
May 07, 2015 1012 1022 1005 1016 0 +6.13(+0.61%)
May 06, 2015 1022 1033 1005 1009 0 -16.77(-1.63%)
May 05, 2015 1034 1040 1022 1026 0 -14.16(-1.36%)
May 04, 2015 1031 1044 1029 1040 0 +12.19(+1.19%)
May 01, 2015 1031 1040 1018 1028 0 +3.37(+0.33%)
Apr 30, 2015 1042 1050 1020 1025 0 -17.54(-1.68%)
Apr 29, 2015 1039 1052 1029 1042 0 -1.23(-0.12%)
Apr 28, 2015 1038 1050 1027 1044 0 +5.47(+0.53%)
Apr 27, 2015 1050 1060 1035 1038 0 -4.83(-0.46%)
Apr 24, 2015 1044 1047 1029 1043 0 +2.87(+0.28%)
Apr 23, 2015 1028 1044 1025 1040 0 +12.23(+1.19%)
Apr 22, 2015 1027 1030 1017 1028 0 +3.66(+0.36%)
Apr 21, 2015 1025 1031 1019 1024 0 +5.53(+0.54%)
Apr 20, 2015 1018 1026 1014 1019 0 +0.68(+0.07%)
Apr 17, 2015 1024 1029 1010 1018 0 -15.48(-1.50%)
Apr 16, 2015 1025 1039 1023 1033 0 -1.36(-0.13%)
Apr 15, 2015 1046 1054 1031 1035 0 -6.69(-0.64%)
Apr 14, 2015 1047 1055 1036 1041 0 -10.57(-1.00%)
Apr 13, 2015 1057 1070 1048 1052 0 -6.90(-0.65%)
Apr 10, 2015 1052 1061 1045 1059 0 +9.19(+0.88%)
Apr 09, 2015 1034 1051 1030 1050 0 +16.63(+1.61%)
Apr 08, 2015 1025 1036 1024 1033 0 +10.12(+0.99%)
Apr 07, 2015 1032 1041 1020 1023 0 -11.46(-1.11%)
Apr 06, 2015 1017 1040 1010 1034 0 +10.61(+1.04%)
Apr 02, 2015 1024 1024 1024 1024 0 -2.46(-0.24%)
Apr 01, 2015 1030 1032 1012 1026 0 -4.25(-0.41%)
Mar 31, 2015 1034 1042 1028 1031 0 -9.93(-0.95%)
Mar 30, 2015 1037 1049 1031 1040 0 +10.95(+1.06%)
Mar 27, 2015 1018 1035 1015 1030 0 +11.52(+1.13%)
Mar 26, 2015 1009 1026 1007 1018 0 -0.03(-0.00%)
Mar 25, 2015 1044 1047 1018 1018 0 -25.16(-2.41%)
Mar 24, 2015 1045 1052 1040 1043 0 -1.31(-0.13%)
Mar 23, 2015 1039 1051 1031 1045 0 +5.94(+0.57%)
Mar 20, 2015 1049 1053 1035 1039 0 -1.50(-0.14%)
Mar 19, 2015 1022 1051 1019 1040 0 +29.17(+2.89%)
Mar 18, 2015 1003 1018 989.48 1011 0 +4.41(+0.44%)
Mar 17, 2015 1008 1010 997.36 1006 0 -3.72(-0.37%)
Mar 16, 2015 1003 1013 1001 1010 0 +14.40(+1.45%)
Mar 13, 2015 1001 1006 990.37 995.81 0 -8.52(-0.85%)
Mar 12, 2015 993.94 1006 987.35 1004 0 +15.80(+1.60%)
Mar 11, 2015 985.98 994.31 982.87 988.53 0 +1.04(+0.11%)
Mar 10, 2015 984.00 994.68 978.74 987.49 0 -6.00(-0.60%)
Mar 09, 2015 995.86 1001 986.54 993.48 0 -1.59(-0.16%)
Mar 06, 2015 1022 1024 990.46 995.07 0 -30.90(-3.01%)
Mar 05, 2015 1020 1029 1015 1026 0 +6.45(+0.63%)
Mar 04, 2015 1020 1022 1018 1020 0 +0.05(+0.00%)
Mar 03, 2015 1019 1020 1019 1019 0 -6.27(-0.61%)
Mar 02, 2015 1021 1031 1008 1026 0 +6.60(+0.65%)
Feb 27, 2015 1025 1032 1016 1019 0 -13.89(-1.34%)
Feb 26, 2015 1033 1036 1025 1033 0 -1.53(-0.15%)
Feb 25, 2015 1035 1042 1030 1035 0 +0.65(+0.06%)
Feb 24, 2015 1039 1041 1024 1034 0 -4.36(-0.42%)
Feb 23, 2015 1032 1044 1025 1038 0 +10.48(+1.02%)
Feb 20, 2015 1011 1030 1006 1028 0 +16.53(+1.63%)
Feb 19, 2015 995.40 1014 993.35 1011 0 +12.30(+1.23%)
Feb 18, 2015 986.56 1000 982.49 998.96 0 +6.25(+0.63%)
Feb 17, 2015 1008 1012 986.07 992.71 0 -14.50(-1.44%)
Feb 13, 2015 1007 1007 1007 1007 0 +15.14(+1.53%)
Feb 12, 2015 972.11 994.54 966.44 992.07 0 +27.39(+2.84%)
Feb 11, 2015 951.87 968.55 947.42 964.67 0 +3.94(+0.41%)
Feb 10, 2015 958.01 965.46 947.15 960.73 0 +4.53(+0.47%)
Feb 09, 2015 966.63 970.48 950.15 956.20 0 -13.67(-1.41%)
Feb 06, 2015 962.30 980.35 957.67 969.87 0 +9.74(+1.01%)
Feb 05, 2015 958.91 964.34 949.75 960.13 0 +6.10(+0.64%)
Feb 04, 2015 961.81 967.01 948.95 954.03 0 -5.95(-0.62%)
Feb 03, 2015 953.73 964.18 950.08 959.98 0 +8.15(+0.86%)
Feb 02, 2015 953.34 956.26 928.27 951.83 0 +5.61(+0.59%)
Jan 30, 2015 955.34 961.56 944.54 946.22 0 -16.20(-1.68%)
Jan 29, 2015 957.18 966.02 945.48 962.42 0 +4.49(+0.47%)
Jan 28, 2015 970.84 976.48 955.02 957.93 0 -8.52(-0.88%)
Jan 27, 2015 976.83 978.74 955.65 966.45 0 -8.85(-0.91%)
Jan 26, 2015 963.26 978.91 956.69 975.30 0 +11.19(+1.16%)
Jan 23, 2015 964.35 975.58 956.80 964.11 0 -0.20(-0.02%)
Jan 22, 2015 947.39 966.06 930.69 964.30 0 +24.40(+2.60%)
Jan 21, 2015 937.20 942.12 936.24 939.91 0 +9.35(+1.00%)
Jan 20, 2015 936.65 944.37 916.69 930.56 0 -8.76(-0.93%)
Jan 16, 2015 919.36 941.61 911.82 939.33 0 +19.56(+2.13%)
Jan 15, 2015 921.13 921.55 916.94 919.77 0 -9.53(-1.03%)
Jan 14, 2015 927.71 941.44 922.73 929.30 0 -8.55(-0.91%)
Jan 13, 2015 937.85 937.85 937.85 937.85 0 +3.76(+0.40%)
Jan 12, 2015 935.91 944.78 927.92 934.09 0 -1.34(-0.14%)
Jan 09, 2015 944.46 949.61 933.98 935.44 0 -10.11(-1.07%)
Jan 08, 2015 935.45 948.75 929.40 945.54 0 +18.63(+2.01%)
Jan 07, 2015 922.59 930.67 910.26 926.91 0 +9.07(+0.99%)
Jan 06, 2015 926.62 934.89 911.78 917.84 0 -9.11(-0.98%)
Jan 05, 2015 930.79 943.88 922.59 926.95 0 -9.71(-1.04%)
Jan 02, 2015 936.07 943.74 927.73 936.66 0 +4.31(+0.46%)
Dec 31, 2014 932.35 932.35 932.35 932.35 0 -10.93(-1.16%)
Dec 30, 2014 946.97 951.60 939.08 943.28 0 -7.82(-0.82%)
Dec 29, 2014 945.20 958.15 941.71 951.10 0 +3.88(+0.41%)
Dec 26, 2014 939.80 954.15 933.99 947.22 0 +8.45(+0.90%)
Dec 24, 2014 938.78 938.78 938.78 938.78 0 -2.19(-0.23%)
Dec 23, 2014 939.54 944.79 931.85 940.97 0 +4.14(+0.44%)
Dec 22, 2014 925.95 940.00 921.09 936.83 0 +9.13(+0.98%)
Dec 19, 2014 915.84 932.53 913.85 927.70 0 +10.19(+1.11%)
Dec 18, 2014 912.96 918.99 906.91 917.51 0 +17.69(+1.97%)
Dec 17, 2014 878.46 902.83 875.21 899.82 0 +21.84(+2.49%)
Dec 16, 2014 877.98 896.19 876.99 877.98 0 -5.91(-0.67%)
Dec 15, 2014 885.61 892.37 871.40 883.89 0 +2.76(+0.31%)
Dec 12, 2014 894.50 904.84 879.12 881.13 0 -24.93(-2.75%)
Dec 11, 2014 930.12 933.77 899.34 906.06 0 +9.37(+1.04%)
Dec 10, 2014 915.62 920.12 893.39 896.69 0 -24.07(-2.61%)
Dec 09, 2014 905.70 924.57 899.14 920.76 0 +5.60(+0.61%)
Dec 08, 2014 915.17 935.37 908.39 915.16 0 -2.41(-0.26%)
Dec 05, 2014 917.34 923.48 912.98 917.57 0 +2.81(+0.31%)
Dec 04, 2014 917.65 925.00 908.97 914.76 0 -5.68(-0.62%)
Dec 03, 2014 917.50 923.22 909.86 920.44 0 +0.11(+0.01%)
Dec 02, 2014 920.40 925.88 916.38 920.33 0 +0.78(+0.08%)
Dec 01, 2014 920.85 925.79 915.59 919.55 0 -0.91(-0.10%)
Nov 28, 2014 917.07 927.52 910.48 920.47 0 +7.89(+0.87%)
Nov 26, 2014 912.57 912.57 912.57 912.57 0 +8.28(+0.92%)
Nov 25, 2014 919.13 928.08 902.87 904.29 0 -15.29(-1.66%)
Nov 24, 2014 915.83 921.97 907.55 919.58 0 +6.50(+0.71%)
Nov 21, 2014 922.87 925.95 909.47 913.08 0 +5.25(+0.58%)
Nov 20, 2014 907.25 915.00 899.51 907.83 0 -4.11(-0.45%)
Nov 19, 2014 921.32 922.28 908.06 911.93 0 -9.67(-1.05%)
Nov 18, 2014 922.28 930.53 916.61 921.60 0 +1.77(+0.19%)
Nov 17, 2014 922.99 931.73 917.19 919.83 0 -5.14(-0.56%)
Nov 14, 2014 927.98 931.95 919.31 924.98 0 -2.81(-0.30%)
Nov 13, 2014 914.80 930.29 913.75 927.79 0 +11.89(+1.30%)
Nov 12, 2014 900.13 918.50 896.24 915.90 0 +15.64(+1.74%)
Nov 11, 2014 903.40 910.14 894.31 900.26 0 -5.24(-0.58%)
Nov 10, 2014 901.92 909.28 893.56 905.50 0 +3.37(+0.37%)
Nov 07, 2014 911.35 917.02 894.63 902.13 0 -24.45(-2.64%)
Nov 06, 2014 921.85 929.61 917.95 926.58 0 +7.97(+0.87%)
Nov 05, 2014 926.85 928.08 912.90 918.61 0 -5.91(-0.64%)
Nov 04, 2014 920.73 931.85 918.59 924.53 0 +2.61(+0.28%)
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.