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 (%)
Dec 23, 2020 1183 1190 1171 1185 0 +9.53(+0.81%)
Dec 22, 2020 1164 1180 1161 1176 0 +13.18(+1.13%)
Dec 21, 2020 1162 1170 1140 1163 0 -14.43(-1.23%)
Dec 18, 2020 1180 1190 1167 1177 0 -9.98(-0.84%)
Dec 17, 2020 1172 1192 1171 1187 0 +11.11(+0.94%)
Dec 16, 2020 1153 1178 1147 1176 0 +29.04(+2.53%)
Dec 15, 2020 1137 1148 1130 1147 0 +17.15(+1.52%)
Dec 14, 2020 1143 1146 1127 1130 0 -7.45(-0.66%)
Dec 11, 2020 1132 1146 1126 1137 0 +6.38(+0.56%)
Dec 10, 2020 1131 1138 1124 1131 0 -5.64(-0.50%)
Dec 09, 2020 1135 1151 1129 1137 0 +2.08(+0.18%)
Dec 08, 2020 1107 1135 1105 1134 0 +19.06(+1.71%)
Dec 07, 2020 1134 1140 1113 1115 0 -19.53(-1.72%)
Dec 04, 2020 1124 1143 1121 1135 0 +8.07(+0.72%)
Dec 03, 2020 1145 1148 1123 1127 0 -22.51(-1.96%)
Dec 02, 2020 1142 1151 1138 1149 0 +1.06(+0.09%)
Dec 01, 2020 1144 1160 1140 1148 0 +11.67(+1.03%)
Nov 30, 2020 1130 1140 1121 1137 0 +6.10(+0.54%)
Nov 27, 2020 1131 1135 1124 1131 0 -0.06(-0.01%)
Nov 25, 2020 1137 1142 1122 1131 0 -3.60(-0.32%)
Nov 24, 2020 1129 1146 1123 1134 0 +14.59(+1.30%)
Nov 23, 2020 1122 1132 1110 1120 0 +8.78(+0.79%)
Nov 20, 2020 1102 1124 1097 1111 0 +7.63(+0.69%)
Nov 19, 2020 1103 1111 1088 1103 0 +0.74(+0.07%)
Nov 18, 2020 1124 1137 1101 1102 0 -23.37(-2.08%)
Nov 17, 2020 1124 1135 1111 1126 0 -7.02(-0.62%)
Nov 16, 2020 1138 1146 1128 1133 0 -1.27(-0.11%)
Nov 13, 2020 1117 1135 1115 1134 0 +24.71(+2.23%)
Nov 12, 2020 1118 1128 1102 1109 0 -14.31(-1.27%)
Nov 11, 2020 1132 1136 1112 1124 0 +0.87(+0.08%)
Nov 10, 2020 1096 1129 1091 1123 0 +14.49(+1.31%)
Nov 09, 2020 1140 1161 1107 1108 0 +16.56(+1.52%)
Nov 06, 2020 1090 1097 1076 1092 0 +8.40(+0.78%)
Nov 05, 2020 1097 1102 1072 1083 0 +7.88(+0.73%)
Nov 04, 2020 1111 1119 1069 1076 0 -2.67(-0.25%)
Nov 03, 2020 1079 1093 1074 1078 0 +10.26(+0.96%)
Nov 02, 2020 1057 1071 1047 1068 0 +24.58(+2.36%)
Oct 30, 2020 1033 1057 1027 1043 0 -6.84(-0.65%)
Oct 29, 2020 1045 1068 1017 1050 0 +1.44(+0.14%)
Oct 28, 2020 1071 1078 1046 1049 0 -32.64(-3.02%)
Oct 27, 2020 1086 1101 1072 1081 0 -4.51(-0.42%)
Oct 26, 2020 1082 1092 1069 1086 0 -13.87(-1.26%)
Oct 23, 2020 1090 1108 1088 1100 0 +13.07(+1.20%)
Oct 22, 2020 1084 1091 1063 1087 0 +2.13(+0.20%)
Oct 21, 2020 1083 1099 1078 1085 0 +1.94(+0.18%)
Oct 20, 2020 1081 1097 1075 1083 0 +4.61(+0.43%)
Oct 19, 2020 1113 1120 1073 1078 0 -35.51(-3.19%)
Oct 16, 2020 1105 1124 1097 1114 0 +7.68(+0.69%)
Oct 15, 2020 1091 1111 1088 1106 0 -0.87(-0.08%)
Oct 14, 2020 1102 1113 1091 1107 0 +33.51(+3.12%)
Oct 13, 2020 1085 1086 1069 1073 0 -8.65(-0.80%)
Oct 12, 2020 1068 1100 1066 1082 0 +19.94(+1.88%)
Oct 09, 2020 1067 1075 1054 1062 0 +6.44(+0.61%)
Oct 08, 2020 1055 1061 1048 1055 0 +6.35(+0.61%)
Oct 07, 2020 1068 1071 1048 1049 0 -7.18(-0.68%)
Oct 06, 2020 1059 1075 1048 1056 0 +3.79(+0.36%)
Oct 05, 2020 1038 1057 1038 1052 0 +8.19(+0.78%)
Oct 02, 2020 1047 1056 1032 1044 0 -14.94(-1.41%)
Oct 01, 2020 1067 1074 1049 1059 0 +0.50(+0.05%)
Sep 30, 2020 1049 1072 1035 1059 0 +15.77(+1.51%)
Sep 29, 2020 1047 1063 1041 1043 0 -6.80(-0.65%)
Sep 28, 2020 1028 1052 1024 1050 0 +32.74(+3.22%)
Sep 25, 2020 983.84 1020 980.49 1017 0 +27.65(+2.80%)
Sep 24, 2020 989.64 1002 977.84 989.39 0 -3.18(-0.32%)
Sep 23, 2020 1008 1013 988.16 992.57 0 -13.95(-1.39%)
Sep 22, 2020 1007 1013 993.40 1007 0 -1.26(-0.13%)
Sep 21, 2020 1005 1013 983.32 1008 0 -17.63(-1.72%)
Sep 18, 2020 1058 1061 1018 1025 0 -27.37(-2.60%)
Sep 17, 2020 1047 1059 1038 1053 0 -10.27(-0.97%)
Sep 16, 2020 1064 1081 1057 1063 0 +8.52(+0.81%)
Sep 15, 2020 1061 1066 1053 1055 0 -5.11(-0.48%)
Sep 14, 2020 1052 1069 1051 1060 0 +15.16(+1.45%)
Sep 11, 2020 1033 1053 1030 1044 0 +6.54(+0.63%)
Sep 10, 2020 1053 1064 1036 1038 0 -17.60(-1.67%)
Sep 09, 2020 1042 1064 1036 1056 0 +24.11(+2.34%)
Sep 08, 2020 1054 1056 1027 1031 0 -28.51(-2.69%)
Sep 04, 2020 1088 1098 1056 1060 0 -25.66(-2.36%)
Sep 03, 2020 1106 1121 1075 1086 0 -20.77(-1.88%)
Sep 02, 2020 1073 1110 1069 1106 0 +38.86(+3.64%)
Sep 01, 2020 1072 1076 1058 1068 0 -12.25(-1.13%)
Aug 31, 2020 1060 1085 1058 1080 0 +7.37(+0.69%)
Aug 28, 2020 1075 1082 1061 1072 0 -6.06(-0.56%)
Aug 27, 2020 1064 1082 1056 1078 0 +26.04(+2.47%)
Aug 26, 2020 1060 1060 1041 1052 0 -7.26(-0.69%)
Aug 25, 2020 1069 1070 1055 1060 0 -7.98(-0.75%)
Aug 24, 2020 1065 1071 1058 1068 0 +7.53(+0.71%)
Aug 21, 2020 1053 1063 1049 1060 0 +2.12(+0.20%)
Aug 20, 2020 1067 1073 1055 1058 0 -11.69(-1.09%)
Aug 19, 2020 1087 1090 1067 1070 0 -13.79(-1.27%)
Aug 18, 2020 1080 1090 1077 1083 0 +8.52(+0.79%)
Aug 17, 2020 1077 1078 1068 1075 0 -0.75(-0.07%)
Aug 14, 2020 1075 1082 1070 1076 0 -2.18(-0.20%)
Aug 13, 2020 1072 1081 1068 1078 0 +4.87(+0.45%)
Aug 12, 2020 1070 1084 1066 1073 0 +6.34(+0.59%)
Aug 11, 2020 1065 1076 1060 1067 0 +5.61(+0.53%)
Aug 10, 2020 1035 1064 1032 1061 0 +24.98(+2.41%)
Aug 07, 2020 1027 1037 1023 1036 0 +2.11(+0.20%)
Aug 06, 2020 1022 1038 1022 1034 0 +11.06(+1.08%)
Aug 05, 2020 1025 1029 1010 1023 0 +5.90(+0.58%)
Aug 04, 2020 1014 1029 1007 1017 0 -2.63(-0.26%)
Aug 03, 2020 1024 1034 1014 1020 0 -6.44(-0.63%)
Jul 31, 2020 1050 1067 1015 1026 0 -14.01(-1.35%)
Jul 30, 2020 1033 1061 1010 1040 0 -28.37(-2.66%)
Jul 29, 2020 1045 1074 1038 1068 0 +33.10(+3.20%)
Jul 28, 2020 1049 1057 1033 1035 0 -18.15(-1.72%)
Jul 27, 2020 1039 1058 1031 1054 0 +10.43(+1.00%)
Jul 24, 2020 1050 1054 1036 1043 0 -5.26(-0.50%)
Jul 23, 2020 1045 1060 1041 1048 0 +1.93(+0.18%)
Jul 22, 2020 1039 1053 1032 1046 0 +11.50(+1.11%)
Jul 21, 2020 1041 1047 1028 1035 0 -4.58(-0.44%)
Jul 20, 2020 1038 1044 1031 1040 0 +2.26(+0.22%)
Jul 17, 2020 1041 1047 1031 1037 0 -5.69(-0.55%)
Jul 16, 2020 1040 1045 1032 1043 0 -2.06(-0.20%)
Jul 15, 2020 1023 1051 1022 1045 0 +33.19(+3.28%)
Jul 14, 2020 1004 1014 995.93 1012 0 +4.37(+0.43%)
Jul 13, 2020 1018 1028 1006 1007 0 -6.70(-0.66%)
Jul 10, 2020 1005 1017 1004 1014 0 +5.48(+0.54%)
Jul 09, 2020 1011 1014 993.26 1009 0 -6.09(-0.60%)
Jul 08, 2020 1022 1023 1001 1015 0 -1.17(-0.12%)
Jul 07, 2020 1014 1028 1007 1016 0 -14.01(-1.36%)
Jul 06, 2020 1029 1034 1015 1030 0 +15.73(+1.55%)
Jul 02, 2020 1016 1025 1011 1014 0 +6.14(+0.61%)
Jul 01, 2020 998.13 1015 996.07 1008 0 +11.56(+1.16%)
Jun 30, 2020 987.33 1002 977.79 996.49 0 +10.32(+1.05%)
Jun 29, 2020 974.96 994.27 967.73 986.17 0 +21.55(+2.23%)
Jun 26, 2020 994.25 999.80 953.89 964.63 0 -27.65(-2.79%)
Jun 25, 2020 994.98 1001 983.61 992.28 0 -4.17(-0.42%)
Jun 24, 2020 1024 1028 991.06 996.44 0 -37.23(-3.60%)
Jun 23, 2020 1040 1050 1026 1034 0 -1.51(-0.15%)
Jun 22, 2020 1050 1055 1029 1035 0 -27.60(-2.60%)
Jun 19, 2020 1027 1065 1011 1063 0 +49.61(+4.90%)
Jun 18, 2020 1009 1018 999.33 1013 0 +1.44(+0.14%)
Jun 17, 2020 1015 1025 1008 1012 0 +2.35(+0.23%)
Jun 16, 2020 1000 1027 995.73 1009 0 +23.29(+2.36%)
Jun 15, 2020 954.05 988.45 943.05 986.09 0 +17.02(+1.76%)
Jun 12, 2020 977.35 993.67 956.13 969.07 0 -4.39(-0.45%)
Jun 11, 2020 1025 1032 969.37 973.47 0 -66.80(-6.42%)
Jun 10, 2020 1046 1047 1023 1040 0 -2.60(-0.25%)
Jun 09, 2020 1072 1074 1039 1043 0 -32.48(-3.02%)
Jun 08, 2020 1057 1079 1051 1075 0 +16.44(+1.55%)
Jun 05, 2020 1042 1075 1032 1059 0 +23.22(+2.24%)
Jun 04, 2020 1046 1063 1024 1036 0 -28.15(-2.65%)
Jun 03, 2020 1067 1072 1052 1064 0 +5.59(+0.53%)
Jun 02, 2020 1048 1060 1040 1058 0 +7.95(+0.76%)
Jun 01, 2020 1046 1057 1039 1050 0 -2.25(-0.21%)
May 29, 2020 1027 1056 1011 1053 0 +25.05(+2.44%)
May 28, 2020 1003 1041 990.23 1028 0 +34.11(+3.43%)
May 27, 2020 979.43 997.69 969.42 993.39 0 +13.51(+1.38%)
May 26, 2020 1002 1003 977.81 979.88 0 +3.87(+0.40%)
May 22, 2020 974.93 979.05 965.26 976.01 0 +1.29(+0.13%)
May 21, 2020 986.51 991.79 973.44 974.72 0 -9.41(-0.96%)
May 20, 2020 986.31 994.07 978.86 984.13 0 +2.12(+0.22%)
May 19, 2020 992.05 997.56 981.28 982.01 0 -8.38(-0.85%)
May 18, 2020 961.00 994.63 959.91 990.39 0 +48.96(+5.20%)
May 15, 2020 948.06 955.05 931.27 941.43 0 -5.64(-0.60%)
May 14, 2020 928.74 949.61 910.63 947.07 0 +9.10(+0.97%)
May 13, 2020 956.70 961.52 930.26 937.97 0 -21.77(-2.27%)
May 12, 2020 989.04 992.02 959.15 959.74 0 -31.39(-3.17%)
May 11, 2020 991.48 1007 985.12 991.13 0 -5.05(-0.51%)
May 08, 2020 984.07 999.49 968.50 996.18 0 +28.22(+2.92%)
May 07, 2020 972.61 977.37 960.82 967.96 0 +4.17(+0.43%)
May 06, 2020 991.21 995.99 962.85 963.79 0 -23.47(-2.38%)
May 05, 2020 970.78 1004 969.40 987.26 0 +19.50(+2.01%)
May 04, 2020 960.22 971.38 946.60 967.76 0 +1.27(+0.13%)
May 01, 2020 982.74 987.84 957.17 966.49 0 -39.26(-3.90%)
Apr 30, 2020 1018 1028 999.97 1006 0 -23.95(-2.33%)
Apr 29, 2020 1047 1059 1001 1030 0 -10.56(-1.02%)
Apr 28, 2020 1072 1085 1022 1040 0 -20.79(-1.96%)
Apr 27, 2020 1058 1077 1047 1061 0 +11.18(+1.06%)
Apr 24, 2020 1038 1054 1024 1050 0 +22.01(+2.14%)
Apr 23, 2020 1030 1037 1018 1028 0 +5.51(+0.54%)
Apr 22, 2020 1016 1036 1006 1022 0 +27.41(+2.76%)
Apr 21, 2020 1003 1017 982.65 994.94 0 -23.44(-2.30%)
Apr 20, 2020 997.06 1040 995.38 1018 0 +4.02(+0.40%)
Apr 17, 2020 1016 1018 994.11 1014 0 +22.61(+2.28%)
Apr 16, 2020 991.43 998.24 971.73 991.75 0 +6.26(+0.64%)
Apr 15, 2020 965.09 1003 964.06 985.49 0 -12.85(-1.29%)
Apr 14, 2020 969.03 1008 964.37 998.34 0 +42.59(+4.46%)
Apr 13, 2020 989.92 993.14 935.74 955.75 0 -41.85(-4.19%)
Apr 09, 2020 980.00 1004 974.97 997.60 0 +31.43(+3.25%)
Apr 08, 2020 935.60 974.60 922.78 966.17 0 +27.10(+2.89%)
Apr 07, 2020 946.87 963.41 932.49 939.07 0 +7.05(+0.76%)
Apr 06, 2020 922.61 936.82 903.42 932.02 0 +26.96(+2.98%)
Apr 03, 2020 894.55 912.69 888.35 905.07 0 +2.03(+0.23%)
Apr 02, 2020 881.60 924.79 868.81 903.03 0 +15.13(+1.70%)
Apr 01, 2020 890.81 907.33 873.93 887.91 0 -33.89(-3.68%)
Mar 31, 2020 949.97 952.85 915.14 921.80 0 -18.62(-1.98%)
Mar 30, 2020 895.45 944.05 889.81 940.42 0 +63.04(+7.18%)
Mar 27, 2020 861.12 908.59 848.38 877.39 0 -12.80(-1.44%)
Mar 26, 2020 846.70 905.37 846.53 890.18 0 +40.74(+4.80%)
Mar 25, 2020 851.22 876.59 826.53 849.44 0 -1.67(-0.20%)
Mar 24, 2020 831.74 869.62 816.41 851.11 0 +55.49(+6.97%)
Mar 23, 2020 813.95 826.36 768.14 795.63 0 -25.66(-3.12%)
Mar 20, 2020 870.00 887.13 814.36 821.29 0 -42.38(-4.91%)
Mar 19, 2020 864.49 906.91 837.69 863.67 0 -3.21(-0.37%)
Mar 18, 2020 865.26 894.18 787.93 866.88 0 -30.71(-3.42%)
Mar 17, 2020 880.32 926.46 833.62 897.60 0 +24.00(+2.75%)
Mar 16, 2020 867.60 893.49 836.95 873.59 0 -60.78(-6.51%)
Mar 13, 2020 963.25 976.84 877.18 934.38 0 +1.12(+0.12%)
Mar 12, 2020 940.92 985.43 930.43 933.26 0 -56.87(-5.74%)
Mar 11, 2020 978.05 1000 964.67 990.13 0 -12.48(-1.25%)
Mar 10, 2020 1038 1044 968.86 1003 0 -16.96(-1.66%)
Mar 09, 2020 1011 1045 1008 1020 0 -49.76(-4.65%)
Mar 06, 2020 1026 1075 1023 1069 0 +13.96(+1.32%)
Mar 05, 2020 1042 1071 1033 1055 0 -16.00(-1.49%)
Mar 04, 2020 1055 1073 1047 1071 0 +35.57(+3.43%)
Mar 03, 2020 1061 1080 1023 1036 0 -24.90(-2.35%)
Mar 02, 2020 1016 1062 1011 1061 0 +48.27(+4.77%)
Feb 28, 2020 997.69 1016 986.90 1012 0 -11.43(-1.12%)
Feb 27, 2020 1047 1064 1023 1024 0 -36.85(-3.47%)
Feb 26, 2020 1068 1085 1057 1061 0 -0.15(-0.01%)
Feb 25, 2020 1083 1084 1057 1061 0 -14.63(-1.36%)
Feb 24, 2020 1089 1109 1074 1075 0 -38.24(-3.43%)
Feb 21, 2020 1120 1125 1108 1114 0 -10.36(-0.92%)
Feb 20, 2020 1125 1129 1110 1124 0 -0.35(-0.03%)
Feb 19, 2020 1128 1134 1119 1124 0 -1.39(-0.12%)
Feb 18, 2020 1130 1141 1124 1126 0 -3.94(-0.35%)
Feb 14, 2020 1121 1134 1117 1130 0 +6.36(+0.57%)
Feb 13, 2020 1119 1130 1115 1123 0 -3.14(-0.28%)
Feb 12, 2020 1180 1181 1122 1127 0 -49.00(-4.17%)
Feb 11, 2020 1172 1182 1161 1176 0 +9.01(+0.77%)
Feb 10, 2020 1150 1168 1144 1167 0 +9.39(+0.81%)
Feb 07, 2020 1155 1165 1150 1157 0 -0.51(-0.04%)
Feb 06, 2020 1156 1173 1151 1158 0 +5.14(+0.45%)
Feb 05, 2020 1128 1184 1111 1153 0 +63.58(+5.84%)
Feb 04, 2020 1088 1101 1082 1089 0 +14.06(+1.31%)
Feb 03, 2020 1062 1079 1059 1075 0 +19.33(+1.83%)
Jan 31, 2020 1070 1075 1050 1056 0 -15.90(-1.48%)
Jan 30, 2020 1059 1072 1050 1071 0 +6.44(+0.60%)
Jan 29, 2020 1084 1085 1064 1065 0 -17.55(-1.62%)
Jan 28, 2020 1085 1093 1079 1083 0 +2.62(+0.24%)
Jan 27, 2020 1079 1092 1075 1080 0 -14.97(-1.37%)
Jan 24, 2020 1112 1112 1090 1095 0 -18.18(-1.63%)
Jan 23, 2020 1109 1115 1095 1113 0 +2.33(+0.21%)
Jan 22, 2020 1119 1124 1110 1111 0 -6.28(-0.56%)
Jan 21, 2020 1114 1121 1110 1117 0 -2.75(-0.25%)
Jan 17, 2020 1121 1122 1111 1120 0 +2.72(+0.24%)
Jan 16, 2020 1105 1121 1099 1117 0 +13.81(+1.25%)
Jan 15, 2020 1088 1112 1076 1103 0 +7.93(+0.72%)
Jan 14, 2020 1078 1096 1073 1095 0 +15.32(+1.42%)
Jan 13, 2020 1086 1092 1075 1080 0 -6.03(-0.56%)
Jan 10, 2020 1094 1096 1082 1086 0 -3.89(-0.36%)
Jan 09, 2020 1091 1099 1079 1090 0 +3.87(+0.36%)
Jan 08, 2020 1082 1092 1079 1086 0 +6.46(+0.60%)
Jan 07, 2020 1090 1091 1078 1080 0 -14.35(-1.31%)
Jan 06, 2020 1084 1095 1081 1094 0 +2.52(+0.23%)
Jan 03, 2020 1077 1093 1076 1091 0 +2.43(+0.22%)
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.