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, 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%)
Sep 04, 2018 1009 1013 1001 1004 0 -7.44(-0.74%)
Aug 31, 2018 1011 1011 1011 1011 0 -0.70(-0.07%)
Aug 30, 2018 1018 1023 1009 1012 0 -8.25(-0.81%)
Aug 29, 2018 1020 1028 1010 1020 0 +1.68(+0.16%)
Aug 28, 2018 1022 1026 1012 1019 0 -0.37(-0.04%)
Aug 27, 2018 1021 1023 1016 1019 0 +3.42(+0.34%)
Aug 24, 2018 1012 1020 1011 1016 0 +2.66(+0.26%)
Aug 23, 2018 1016 1019 1006 1013 0 -4.51(-0.44%)
Aug 22, 2018 1015 1020 1006 1017 0 -1.24(-0.12%)
Aug 21, 2018 1014 1027 1005 1019 0 +5.46(+0.54%)
Aug 20, 2018 1012 1019 1007 1013 0 +1.64(+0.16%)
Aug 17, 2018 1004 1015 992.00 1012 0 +5.34(+0.53%)
Aug 16, 2018 986.61 1007 981.07 1006 0 +24.53(+2.50%)
Aug 15, 2018 987.54 990.51 973.55 981.76 0 -12.11(-1.22%)
Aug 14, 2018 992.56 998.14 984.59 993.86 0 +1.39(+0.14%)
Aug 13, 2018 1001 1006 982.84 992.47 0 -10.30(-1.03%)
Aug 10, 2018 1010 1018 998.10 1003 0 -13.13(-1.29%)
Aug 09, 2018 1017 1031 1014 1016 0 +0.10(+0.01%)
Aug 08, 2018 1007 1019 1003 1016 0 +5.95(+0.59%)
Aug 07, 2018 1036 1036 1008 1010 0 -20.39(-1.98%)
Aug 06, 2018 1022 1034 1005 1030 0 +5.65(+0.55%)
Aug 03, 2018 1006 1036 999.82 1025 0 +60.32(+6.26%)
Aug 02, 2018 949.60 970.34 942.91 964.27 0 +13.83(+1.46%)
Aug 01, 2018 947.79 966.20 939.11 950.44 0 +2.52(+0.27%)
Jul 31, 2018 935.08 949.99 930.91 947.91 0 +16.86(+1.81%)
Jul 30, 2018 934.76 940.10 927.53 931.06 0 -4.65(-0.50%)
Jul 27, 2018 940.26 943.86 928.92 935.70 0 -4.47(-0.47%)
Jul 26, 2018 938.83 945.15 933.22 940.17 0 +5.33(+0.57%)
Jul 25, 2018 928.29 937.07 922.94 934.84 0 +7.22(+0.78%)
Jul 24, 2018 933.76 938.14 924.26 927.62 0 -3.07(-0.33%)
Jul 23, 2018 921.65 935.20 920.73 930.69 0 +8.07(+0.87%)
Jul 20, 2018 924.35 931.58 919.26 922.62 0 -5.27(-0.57%)
Jul 19, 2018 926.07 931.79 917.56 927.89 0 +0.89(+0.10%)
Jul 18, 2018 931.79 934.49 922.11 927.00 0 -7.40(-0.79%)
Jul 17, 2018 931.31 937.40 929.44 934.40 0 -0.32(-0.03%)
Jul 16, 2018 940.36 942.42 932.15 934.72 0 -6.16(-0.65%)
Jul 13, 2018 933.39 945.52 930.19 940.88 0 +7.42(+0.80%)
Jul 12, 2018 928.35 937.72 924.48 933.45 0 +11.70(+1.27%)
Jul 11, 2018 927.67 932.53 917.87 921.75 0 -9.29(-1.00%)
Jul 10, 2018 951.35 951.58 928.09 931.04 0 -40.43(-4.16%)
Jul 09, 2018 965.88 976.29 961.17 971.47 0 +9.25(+0.96%)
Jul 06, 2018 960.02 968.65 957.21 962.22 0 +4.49(+0.47%)
Jul 05, 2018 940.06 960.49 938.73 957.73 0 +19.58(+2.09%)
Jul 03, 2018 938.15 938.15 938.15 938.15 0 +3.54(+0.38%)
Jul 02, 2018 911.66 935.36 909.76 934.61 0 +19.67(+2.15%)
Jun 29, 2018 917.75 925.96 911.81 914.93 0 -0.91(-0.10%)
Jun 28, 2018 903.17 917.62 901.32 915.85 0 +12.60(+1.39%)
Jun 27, 2018 914.87 926.22 902.86 903.25 0 -12.87(-1.40%)
Jun 26, 2018 907.09 922.97 903.20 916.11 0 +9.24(+1.02%)
Jun 25, 2018 914.40 918.28 898.75 906.88 0 -10.88(-1.19%)
Jun 22, 2018 926.78 933.09 916.00 917.76 0 -1.55(-0.17%)
Jun 21, 2018 937.22 941.52 916.12 919.31 0 -17.08(-1.82%)
Jun 20, 2018 941.94 945.01 933.33 936.38 0 -3.68(-0.39%)
Jun 19, 2018 933.36 942.40 927.23 940.06 0 +0.00(+0.00%)
Jun 18, 2018 940.27 945.92 936.21 940.05 0 -6.51(-0.69%)
Jun 15, 2018 946.57 949.33 933.87 946.57 0 +12.70(+1.36%)
Jun 14, 2018 918.46 934.68 917.27 933.87 0 +16.05(+1.75%)
Jun 13, 2018 927.66 931.35 916.93 917.83 0 -7.79(-0.84%)
Jun 12, 2018 925.03 931.57 916.12 925.61 0 -0.11(-0.01%)
Jun 11, 2018 926.14 930.68 920.31 925.72 0 -1.10(-0.12%)
Jun 08, 2018 922.37 929.58 912.13 926.82 0 +6.35(+0.69%)
Jun 07, 2018 933.97 937.04 913.21 920.47 0 -15.22(-1.63%)
Jun 06, 2018 925.63 938.42 923.21 935.70 0 +12.03(+1.30%)
Jun 05, 2018 915.73 926.93 912.59 923.66 0 +9.87(+1.08%)
Jun 04, 2018 915.85 917.97 905.13 913.80 0 -0.22(-0.02%)
Jun 01, 2018 919.91 921.94 909.62 914.02 0 +0.42(+0.05%)
May 31, 2018 919.07 923.24 909.48 913.60 0 -5.85(-0.64%)
May 30, 2018 914.19 925.90 903.10 919.45 0 +9.33(+1.03%)
May 29, 2018 906.73 917.03 901.79 910.12 0 -5.74(-0.63%)
May 25, 2018 915.86 915.86 915.86 915.86 0 +11.83(+1.31%)
May 24, 2018 901.24 907.55 889.37 904.04 0 +0.83(+0.09%)
May 23, 2018 899.76 907.12 892.66 903.21 0 -2.39(-0.26%)
May 22, 2018 920.44 924.04 881.35 905.60 0 -13.84(-1.51%)
May 21, 2018 933.41 938.02 917.31 919.44 0 -10.50(-1.13%)
May 18, 2018 950.94 955.16 924.35 929.94 0 +10.70(+1.16%)
May 17, 2018 908.47 927.77 904.28 919.24 0 +8.64(+0.95%)
May 16, 2018 889.21 915.15 882.51 910.60 0 +23.57(+2.66%)
May 15, 2018 890.26 893.89 880.24 887.03 0 -9.49(-1.06%)
May 14, 2018 920.24 920.87 891.01 896.52 0 -25.85(-2.80%)
May 11, 2018 917.36 924.56 913.13 922.37 0 +7.93(+0.87%)
May 10, 2018 902.79 916.51 899.38 914.44 0 +13.72(+1.52%)
May 09, 2018 892.13 907.86 887.27 900.72 0 +9.83(+1.10%)
May 08, 2018 873.30 896.96 870.05 890.90 0 +14.47(+1.65%)
May 07, 2018 871.42 889.44 867.52 876.43 0 +12.28(+1.42%)
May 04, 2018 835.69 874.15 827.50 864.15 0 +28.76(+3.44%)
May 03, 2018 798.92 846.04 791.81 835.39 0 -39.30(-4.49%)
May 02, 2018 880.54 886.77 862.98 874.69 0 -12.47(-1.41%)
May 01, 2018 876.70 887.53 869.09 887.16 0 +9.96(+1.14%)
Apr 30, 2018 899.03 900.24 877.00 877.20 0 -19.41(-2.17%)
Apr 27, 2018 892.17 899.41 888.88 896.61 0 +5.07(+0.57%)
Apr 26, 2018 887.69 895.94 879.73 891.54 0 +7.93(+0.90%)
Apr 25, 2018 875.32 885.09 868.79 883.61 0 +5.40(+0.62%)
Apr 24, 2018 892.32 894.67 870.32 878.21 0 -9.25(-1.04%)
Apr 23, 2018 899.44 900.77 880.47 887.46 0 +3.72(+0.42%)
Apr 20, 2018 889.56 894.69 882.20 883.74 0 -9.28(-1.04%)
Apr 19, 2018 893.72 897.57 886.09 893.01 0 -5.34(-0.59%)
Apr 18, 2018 898.66 901.48 893.04 898.35 0 +3.35(+0.37%)
Apr 17, 2018 885.89 898.72 876.62 895.00 0 +17.12(+1.95%)
Apr 16, 2018 868.33 882.26 863.09 877.88 0 +15.38(+1.78%)
Apr 13, 2018 872.28 872.33 857.32 862.51 0 -4.01(-0.46%)
Apr 12, 2018 868.50 871.41 860.22 866.52 0 +2.77(+0.32%)
Apr 11, 2018 854.09 871.97 853.16 863.75 0 +1.98(+0.23%)
Apr 10, 2018 868.01 871.52 856.79 861.77 0 +1.92(+0.22%)
Apr 09, 2018 865.88 873.79 859.05 859.85 0 +0.46(+0.05%)
Apr 06, 2018 877.41 882.61 852.88 859.39 0 -23.67(-2.68%)
Apr 05, 2018 878.14 887.82 872.76 883.06 0 +8.68(+0.99%)
Apr 04, 2018 846.00 876.88 843.74 874.38 0 +15.41(+1.79%)
Apr 03, 2018 870.36 873.30 842.12 858.97 0 -7.23(-0.83%)
Apr 02, 2018 873.39 881.22 851.06 866.19 0 -13.92(-1.58%)
Mar 29, 2018 880.12 880.12 880.12 880.12 0 -7.44(-0.84%)
Mar 28, 2018 874.94 895.08 874.36 887.55 0 +15.54(+1.78%)
Mar 27, 2018 881.56 885.40 864.96 872.01 0 -4.51(-0.51%)
Mar 26, 2018 869.49 878.32 859.94 876.52 0 +17.61(+2.05%)
Mar 23, 2018 874.21 883.72 857.90 858.91 0 -13.85(-1.59%)
Mar 22, 2018 889.15 902.85 872.28 872.75 0 -34.96(-3.85%)
Mar 21, 2018 902.25 920.25 900.83 907.72 0 +7.85(+0.87%)
Mar 20, 2018 916.35 920.69 898.05 899.86 0 -14.31(-1.57%)
Mar 19, 2018 922.32 924.66 903.29 914.18 0 -13.98(-1.51%)
Mar 16, 2018 937.18 942.86 919.58 928.16 0 -6.99(-0.75%)
Mar 15, 2018 941.94 943.99 929.63 935.14 0 -5.49(-0.58%)
Mar 14, 2018 954.83 958.62 934.84 940.63 0 -14.83(-1.55%)
Mar 13, 2018 959.49 959.59 948.55 955.47 0 -23.95(-2.45%)
Mar 12, 2018 980.03 985.35 973.75 979.42 0 -0.84(-0.09%)
Mar 09, 2018 968.13 982.41 963.62 980.25 0 +17.14(+1.78%)
Mar 08, 2018 981.94 984.32 958.27 963.12 0 -17.06(-1.74%)
Mar 07, 2018 982.67 986.23 979.07 980.17 0 -3.22(-0.33%)
Mar 06, 2018 979.39 985.86 974.59 983.39 0 +8.24(+0.84%)
Mar 05, 2018 951.65 978.37 947.79 975.15 0 +20.16(+2.11%)
Mar 02, 2018 939.97 960.28 939.04 954.99 0 +10.60(+1.12%)
Mar 01, 2018 969.90 979.04 939.34 944.39 0 -24.28(-2.51%)
Feb 28, 2018 971.71 984.62 967.10 968.67 0 +2.15(+0.22%)
Feb 27, 2018 974.08 987.88 965.81 966.52 0 -2.96(-0.31%)
Feb 26, 2018 975.72 980.50 964.89 969.49 0 -3.88(-0.40%)
Feb 23, 2018 954.62 974.24 947.00 973.36 0 +23.72(+2.50%)
Feb 22, 2018 949.97 951.74 946.46 949.64 0 -6.26(-0.65%)
Feb 21, 2018 949.73 973.15 948.28 955.89 0 +7.18(+0.76%)
Feb 20, 2018 965.57 974.11 947.23 948.72 0 -20.69(-2.13%)
Feb 16, 2018 969.41 969.41 969.41 969.41 0 -10.01(-1.02%)
Feb 15, 2018 955.09 980.34 948.79 979.41 0 +31.61(+3.34%)
Feb 14, 2018 943.92 957.45 940.39 947.80 0 -1.12(-0.12%)
Feb 13, 2018 943.08 953.25 926.36 948.92 0 +0.26(+0.03%)
Feb 12, 2018 938.45 958.84 930.41 948.66 0 +15.32(+1.64%)
Feb 09, 2018 934.20 946.57 908.26 933.34 0 +4.68(+0.50%)
Feb 08, 2018 933.33 963.09 927.99 928.66 0 -33.98(-3.53%)
Feb 07, 2018 949.57 956.28 937.11 962.64 0 -7.07(-0.73%)
Feb 06, 2018 950.51 974.98 945.67 969.71 0 -9.80(-1.00%)
Feb 05, 2018 1003 1005 970.34 979.51 0 -23.69(-2.36%)
Feb 02, 2018 1024 1027 1003 1003 0 -28.32(-2.75%)
Feb 01, 2018 1038 1044 1025 1032 0 -10.47(-1.00%)
Jan 31, 2018 1049 1055 1037 1042 0 -4.71(-0.45%)
Jan 30, 2018 1042 1055 1030 1047 0 +7.38(+0.71%)
Jan 29, 2018 1038 1046 1030 1039 0 -0.19(-0.02%)
Jan 26, 2018 1036 1045 1029 1040 0 +7.11(+0.69%)
Jan 25, 2018 1033 1044 1029 1032 0 +5.85(+0.57%)
Jan 24, 2018 1053 1055 1025 1027 0 -20.94(-2.00%)
Jan 23, 2018 1045 1059 1039 1047 0 -0.40(-0.04%)
Jan 22, 2018 1047 1052 1037 1048 0 +5.24(+0.50%)
Jan 19, 2018 1048 1050 1030 1043 0 -6.03(-0.58%)
Jan 18, 2018 1060 1064 1040 1049 0 -11.92(-1.12%)
Jan 17, 2018 1074 1075 1057 1061 0 -4.57(-0.43%)
Jan 16, 2018 1092 1093 1064 1065 0 -35.99(-3.27%)
Jan 12, 2018 1101 1101 1101 1101 0 +2.94(+0.27%)
Jan 11, 2018 1087 1109 1085 1098 0 +10.70(+0.98%)
Jan 10, 2018 1082 1095 1068 1088 0 +5.13(+0.47%)
Jan 09, 2018 1066 1085 1061 1082 0 +16.52(+1.55%)
Jan 08, 2018 1060 1069 1056 1066 0 +0.79(+0.07%)
Jan 05, 2018 1051 1066 1045 1065 0 +21.98(+2.11%)
Jan 04, 2018 1048 1050 1032 1043 0 -1.61(-0.15%)
Jan 03, 2018 1037 1047 1035 1045 0 +7.33(+0.71%)
Jan 02, 2018 1020 1044 1020 1037 0 +19.36(+1.90%)
Dec 29, 2017 1018 1018 1018 1018 0 -7.41(-0.72%)
Dec 28, 2017 1025 1028 1015 1025 0 +3.69(+0.36%)
Dec 27, 2017 1022 1022 1022 1022 0 -2.04(-0.20%)
Dec 26, 2017 1020 1029 1015 1024 0 +5.25(+0.52%)
Dec 22, 2017 1025 1028 1015 1019 0 -7.76(-0.76%)
Dec 21, 2017 1036 1042 1025 1026 0 -8.76(-0.85%)
Dec 20, 2017 1043 1044 1032 1035 0 -1.40(-0.14%)
Dec 19, 2017 1040 1052 1036 1036 0 -5.93(-0.57%)
Dec 18, 2017 1051 1060 1037 1042 0 -4.37(-0.42%)
Dec 15, 2017 1033 1053 1025 1047 0 +16.08(+1.56%)
Dec 14, 2017 1049 1055 1030 1031 0 -16.46(-1.57%)
Dec 13, 2017 1058 1063 1041 1047 0 -7.79(-0.74%)
Dec 12, 2017 1051 1059 1046 1055 0 +3.00(+0.29%)
Dec 11, 2017 1053 1059 1046 1052 0 -4.79(-0.45%)
Dec 08, 2017 1054 1059 1046 1057 0 +8.03(+0.77%)
Dec 07, 2017 1041 1050 1035 1049 0 +6.11(+0.59%)
Dec 06, 2017 1050 1056 1039 1043 0 -6.98(-0.67%)
Dec 05, 2017 1052 1058 1046 1050 0 +1.28(+0.12%)
Dec 04, 2017 1055 1057 1044 1048 0 -4.23(-0.40%)
Dec 01, 2017 1056 1063 1048 1052 0 -8.39(-0.79%)
Nov 30, 2017 1050 1066 1047 1061 0 +13.58(+1.30%)
Nov 29, 2017 1049 1060 1044 1047 0 +0.33(+0.03%)
Nov 28, 2017 1045 1050 1024 1047 0 +2.48(+0.24%)
Nov 27, 2017 1059 1062 1039 1044 0 -14.01(-1.32%)
Nov 24, 2017 1056 1063 1044 1059 0 +8.74(+0.83%)
Nov 22, 2017 1008 1070 998.03 1050 0 +43.32(+4.30%)
Nov 21, 2017 994.72 1007 986.98 1006 0 +15.88(+1.60%)
Nov 20, 2017 981.74 991.32 978.53 990.57 0 +7.88(+0.80%)
Nov 17, 2017 984.37 993.21 977.17 982.69 0 -1.24(-0.13%)
Nov 16, 2017 969.79 987.04 967.84 983.93 0 +14.09(+1.45%)
Nov 15, 2017 970.10 976.24 960.41 969.84 0 -3.82(-0.39%)
Nov 14, 2017 979.48 982.40 967.55 973.66 0 -7.03(-0.72%)
Nov 13, 2017 971.75 982.01 969.48 980.69 0 +5.72(+0.59%)
Nov 10, 2017 975.90 980.56 969.16 974.97 0 -3.52(-0.36%)
Nov 09, 2017 984.57 989.29 967.24 978.49 0 -12.72(-1.28%)
Nov 08, 2017 983.47 994.77 979.61 991.21 0 +6.50(+0.66%)
Nov 07, 2017 982.16 990.27 979.51 984.71 0 +3.59(+0.37%)
Nov 06, 2017 979.19 987.66 971.36 981.11 0 +1.02(+0.10%)
Nov 03, 2017 989.26 995.93 975.91 980.09 0 +1.15(+0.12%)
Nov 02, 2017 973.63 984.00 967.84 978.95 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.