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%)
Aug 01, 2016 946.10 952.71 941.09 945.32 0 -1.76(-0.19%)
Jul 29, 2016 944.45 951.62 938.93 947.08 0 +0.52(+0.06%)
Jul 28, 2016 943.34 952.68 941.82 946.56 0 +3.72(+0.40%)
Jul 27, 2016 945.50 947.81 934.62 942.84 0 -4.27(-0.45%)
Jul 26, 2016 943.03 949.00 938.49 947.11 0 +4.46(+0.47%)
Jul 25, 2016 938.12 943.37 932.48 942.65 0 +2.79(+0.30%)
Jul 22, 2016 941.59 943.36 929.47 939.86 0 -0.59(-0.06%)
Jul 21, 2016 938.15 946.99 936.16 940.45 0 -1.79(-0.19%)
Jul 20, 2016 928.14 946.04 925.55 942.24 0 +19.60(+2.12%)
Jul 19, 2016 922.78 930.20 920.26 922.64 0 -4.43(-0.48%)
Jul 18, 2016 921.70 928.14 918.93 927.08 0 +4.42(+0.48%)
Jul 15, 2016 930.05 934.18 920.60 922.66 0 -3.96(-0.43%)
Jul 14, 2016 928.17 931.29 916.38 926.62 0 +5.69(+0.62%)
Jul 13, 2016 932.84 933.89 918.91 920.93 0 -5.53(-0.60%)
Jul 12, 2016 917.32 934.90 916.20 926.45 0 +8.86(+0.97%)
Jul 11, 2016 922.33 937.09 914.86 917.59 0 -4.68(-0.51%)
Jul 08, 2016 922.27 924.69 905.84 922.27 0 +16.44(+1.81%)
Jul 07, 2016 893.32 907.80 884.01 905.83 0 +23.09(+2.62%)
Jul 05, 2016 884.00 887.78 875.99 882.74 0 -10.64(-1.19%)
Jul 01, 2016 893.38 893.38 893.38 893.38 0 +6.95(+0.78%)
Jun 30, 2016 871.78 888.50 867.34 886.43 0 +17.11(+1.97%)
Jun 29, 2016 837.71 873.43 836.05 869.33 0 +35.13(+4.21%)
Jun 28, 2016 819.72 836.39 815.28 834.20 0 +19.50(+2.39%)
Jun 27, 2016 830.97 832.27 808.09 814.70 0 -22.81(-2.72%)
Jun 24, 2016 831.96 849.46 825.60 837.51 0 -26.33(-3.05%)
Jun 23, 2016 854.75 870.02 851.57 863.84 0 +22.95(+2.73%)
Jun 22, 2016 834.15 845.64 830.37 840.89 0 +5.62(+0.67%)
Jun 21, 2016 826.03 839.49 821.41 835.27 0 +12.90(+1.57%)
Jun 20, 2016 828.76 836.35 821.11 822.37 0 +0.26(+0.03%)
Jun 17, 2016 831.71 832.41 818.01 822.10 0 -9.07(-1.09%)
Jun 16, 2016 828.23 832.20 814.99 831.17 0 -0.66(-0.08%)
Jun 15, 2016 850.17 852.73 830.26 831.83 0 -14.30(-1.69%)
Jun 14, 2016 849.11 854.26 843.64 846.13 0 -4.95(-0.58%)
Jun 13, 2016 851.62 862.18 847.29 851.08 0 +0.30(+0.04%)
Jun 10, 2016 860.07 870.53 847.38 850.78 0 -19.99(-2.30%)
Jun 09, 2016 871.08 877.33 863.83 870.76 0 -2.67(-0.31%)
Jun 08, 2016 872.21 877.24 869.09 873.43 0 +1.82(+0.21%)
Jun 07, 2016 847.32 873.91 846.72 871.62 0 +25.07(+2.96%)
Jun 06, 2016 847.04 851.89 841.96 846.55 0 -0.59(-0.07%)
Jun 03, 2016 850.12 854.95 843.20 847.14 0 -8.33(-0.97%)
Jun 02, 2016 853.78 860.30 845.29 855.47 0 -0.97(-0.11%)
Jun 01, 2016 853.38 859.84 850.68 856.44 0 +2.05(+0.24%)
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%)
Mar 01, 2016 801.09 802.68 794.22 800.69 0 +6.13(+0.77%)
Feb 29, 2016 805.40 810.60 793.54 794.56 0 -12.22(-1.52%)
Feb 26, 2016 804.04 810.13 795.20 806.78 0 +9.49(+1.19%)
Feb 25, 2016 803.87 808.84 792.58 797.30 0 -5.11(-0.64%)
Feb 24, 2016 778.05 803.82 775.26 802.41 0 +16.62(+2.12%)
Feb 23, 2016 791.33 797.60 778.94 785.79 0 -23.63(-2.92%)
Feb 22, 2016 799.95 811.12 794.28 809.42 0 +13.41(+1.68%)
Feb 19, 2016 796.40 807.61 776.10 796.01 0 -10.56(-1.31%)
Feb 18, 2016 818.61 826.29 787.93 806.58 0 -9.06(-1.11%)
Feb 17, 2016 779.82 826.42 777.54 815.64 0 -34.46(-4.05%)
Feb 16, 2016 848.46 858.23 842.38 850.10 0 +9.38(+1.12%)
Feb 12, 2016 840.72 840.72 840.72 840.72 0 +13.98(+1.69%)
Feb 11, 2016 819.55 833.07 815.34 826.74 0 -7.45(-0.89%)
Feb 10, 2016 834.19 849.00 834.16 834.19 0 +12.42(+1.51%)
Feb 09, 2016 823.24 835.71 816.12 821.78 0 -9.48(-1.14%)
Feb 08, 2016 839.25 843.49 809.57 831.26 0 -15.20(-1.80%)
Feb 05, 2016 891.79 892.75 842.12 846.46 0 -47.43(-5.31%)
Feb 04, 2016 879.28 904.34 873.76 893.89 0 +16.35(+1.86%)
Feb 03, 2016 879.05 889.45 857.62 877.54 0 +7.55(+0.87%)
Feb 02, 2016 873.09 880.06 859.85 869.99 0 -13.54(-1.53%)
Feb 01, 2016 880.50 890.76 869.78 883.52 0 -4.18(-0.47%)
Jan 29, 2016 871.10 893.95 859.89 887.70 0 +19.81(+2.28%)
Jan 28, 2016 882.09 887.00 860.00 867.89 0 -7.88(-0.90%)
Jan 27, 2016 880.92 893.58 871.02 875.77 0 -4.86(-0.55%)
Jan 26, 2016 876.75 881.71 870.85 880.63 0 +4.53(+0.52%)
Jan 25, 2016 886.83 892.05 872.57 876.10 0 -15.09(-1.69%)
Jan 22, 2016 880.26 892.72 874.43 891.18 0 +22.88(+2.63%)
Jan 21, 2016 873.32 879.52 857.29 868.30 0 -3.51(-0.40%)
Jan 20, 2016 867.40 879.31 839.68 871.82 0 -4.99(-0.57%)
Jan 19, 2016 892.52 898.33 869.46 876.80 0 -5.90(-0.67%)
Jan 15, 2016 882.71 882.71 882.71 882.71 0 -20.34(-2.25%)
Jan 14, 2016 904.77 910.50 890.55 903.04 0 +1.36(+0.15%)
Jan 13, 2016 914.95 925.74 899.27 901.68 0 -10.85(-1.19%)
Jan 12, 2016 888.64 911.93 883.88 912.53 0 +28.96(+3.28%)
Jan 11, 2016 910.42 917.14 873.35 883.58 0 -21.41(-2.37%)
Jan 08, 2016 898.11 916.21 893.29 904.99 0 +12.45(+1.39%)
Jan 07, 2016 890.45 910.95 886.12 892.54 0 -1.79(-0.20%)
Jan 06, 2016 889.00 900.88 886.29 894.33 0 -6.22(-0.69%)
Jan 05, 2016 899.67 910.02 895.58 900.56 0 +0.16(+0.02%)
Jan 04, 2016 913.53 917.70 893.52 900.39 0 -29.03(-3.12%)
Dec 31, 2015 929.42 929.42 929.42 929.42 0 -6.89(-0.74%)
Dec 30, 2015 950.32 953.66 934.19 936.32 0 -14.66(-1.54%)
Dec 29, 2015 938.52 952.40 937.89 950.98 0 +16.81(+1.80%)
Dec 28, 2015 931.79 933.69 922.55 934.16 0 +0.57(+0.06%)
Dec 24, 2015 933.59 933.59 933.59 933.59 0 -0.19(-0.02%)
Dec 23, 2015 933.63 941.42 928.26 933.78 0 +4.32(+0.46%)
Dec 22, 2015 939.79 943.02 913.63 929.46 0 +10.08(+1.10%)
Dec 21, 2015 915.56 923.70 909.59 919.38 0 +9.59(+1.05%)
Dec 18, 2015 922.94 925.38 907.15 909.79 0 -17.67(-1.91%)
Dec 17, 2015 937.22 940.64 926.35 927.46 0 -9.57(-1.02%)
Dec 16, 2015 931.68 938.96 926.30 937.03 0 +9.78(+1.06%)
Dec 15, 2015 924.46 932.58 918.23 927.25 0 +8.57(+0.93%)
Dec 14, 2015 920.46 927.92 906.09 918.67 0 -0.32(-0.04%)
Dec 11, 2015 908.03 925.59 905.05 919.00 0 -3.48(-0.38%)
Dec 10, 2015 916.53 928.22 908.76 922.47 0 +2.84(+0.31%)
Dec 09, 2015 918.20 934.10 914.89 919.64 0 -6.86(-0.74%)
Dec 08, 2015 916.93 931.70 912.92 926.50 0 +1.88(+0.20%)
Dec 07, 2015 922.39 927.63 915.69 924.62 0 -2.04(-0.22%)
Dec 04, 2015 915.57 930.29 910.54 926.66 0 +11.84(+1.29%)
Dec 03, 2015 931.76 932.63 911.01 914.82 0 -16.46(-1.77%)
Dec 02, 2015 934.82 944.83 928.33 931.28 0 +1.24(+0.13%)
Dec 01, 2015 924.34 931.93 917.22 930.04 0 +9.73(+1.06%)
Nov 30, 2015 922.41 929.07 913.90 920.31 0 +0.32(+0.03%)
Nov 27, 2015 916.13 925.36 915.00 920.00 0 +2.49(+0.27%)
Nov 25, 2015 917.50 917.50 917.50 917.50 0 +7.43(+0.82%)
Nov 24, 2015 902.64 911.52 900.83 910.07 0 +3.11(+0.34%)
Nov 23, 2015 906.96 912.79 906.96 906.96 0 +3.30(+0.37%)
Nov 20, 2015 900.62 905.53 895.11 903.66 0 +10.97(+1.23%)
Nov 19, 2015 899.40 905.42 891.82 892.69 0 -7.34(-0.82%)
Nov 18, 2015 886.59 905.43 882.77 900.03 0 +14.49(+1.64%)
Nov 17, 2015 891.67 896.53 882.81 885.54 0 -0.60(-0.07%)
Nov 16, 2015 877.62 888.41 873.74 886.14 0 +10.23(+1.17%)
Nov 13, 2015 885.97 895.97 864.41 875.91 0 -14.70(-1.65%)
Nov 12, 2015 899.56 909.93 889.51 890.61 0 -12.02(-1.33%)
Nov 11, 2015 916.31 918.74 900.43 902.63 0 -10.96(-1.20%)
Nov 10, 2015 911.02 916.73 901.63 913.59 0 +0.90(+0.10%)
Nov 09, 2015 917.45 924.16 906.01 912.69 0 -11.47(-1.24%)
Nov 06, 2015 933.91 942.31 910.10 924.16 0 -7.33(-0.79%)
Nov 05, 2015 935.96 939.99 926.17 931.49 0 -4.73(-0.51%)
Nov 04, 2015 929.02 951.44 921.04 936.22 0 -54.37(-5.49%)
Nov 03, 2015 987.55 998.72 978.31 990.59 0 -1.04(-0.11%)
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.