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 (%)
Apr 30, 2019 981.03 995.26 976.88 992.93 0 +7.42(+0.75%)
Apr 29, 2019 973.55 991.39 969.72 985.51 0 +10.93(+1.12%)
Apr 26, 2019 965.62 979.82 942.45 974.59 0 +7.65(+0.79%)
Apr 25, 2019 955.37 972.43 947.86 966.94 0 +5.28(+0.55%)
Apr 24, 2019 957.15 965.14 955.98 961.66 0 +4.50(+0.47%)
Apr 23, 2019 943.48 961.64 942.42 957.16 0 +17.11(+1.82%)
Apr 22, 2019 937.57 945.60 933.85 940.05 0 -1.10(-0.12%)
Apr 18, 2019 941.82 945.08 928.27 941.15 0 +4.62(+0.49%)
Apr 17, 2019 948.70 952.96 932.94 936.53 0 -11.05(-1.17%)
Apr 16, 2019 957.25 960.06 941.28 947.58 0 -5.11(-0.54%)
Apr 15, 2019 942.41 955.44 938.60 952.69 0 +9.43(+1.00%)
Apr 12, 2019 938.75 945.14 935.32 943.26 0 +7.61(+0.81%)
Apr 11, 2019 956.00 958.51 931.95 935.65 0 -22.12(-2.31%)
Apr 10, 2019 954.88 958.83 928.99 957.77 0 +11.16(+1.18%)
Apr 09, 2019 951.04 986.87 930.91 946.61 0 +77.42(+8.91%)
Apr 08, 2019 873.65 876.26 861.27 869.20 0 -3.50(-0.40%)
Apr 05, 2019 868.60 875.59 868.02 872.70 0 +4.06(+0.47%)
Apr 04, 2019 869.94 875.52 862.55 868.64 0 +0.02(+0.00%)
Apr 03, 2019 871.45 874.93 863.86 868.62 0 +2.16(+0.25%)
Apr 02, 2019 873.59 875.95 862.57 866.47 0 -7.71(-0.88%)
Apr 01, 2019 876.92 878.65 862.61 874.17 0 +3.85(+0.44%)
Mar 29, 2019 867.19 874.25 863.15 870.33 0 +7.96(+0.92%)
Mar 28, 2019 864.88 869.43 856.84 862.37 0 -1.40(-0.16%)
Mar 27, 2019 865.24 869.86 856.28 863.77 0 -2.25(-0.26%)
Mar 26, 2019 869.93 876.72 863.13 866.01 0 -0.29(-0.03%)
Mar 25, 2019 871.02 873.58 859.25 866.30 0 -3.53(-0.41%)
Mar 22, 2019 888.44 892.54 869.05 869.83 0 -21.72(-2.44%)
Mar 21, 2019 873.84 894.89 873.44 891.56 0 +10.05(+1.14%)
Mar 20, 2019 881.89 890.47 873.46 881.51 0 -0.34(-0.04%)
Mar 19, 2019 887.02 889.47 876.39 881.84 0 -1.10(-0.12%)
Mar 18, 2019 885.82 889.36 877.20 882.94 0 -4.44(-0.50%)
Mar 15, 2019 876.81 888.16 874.32 887.37 0 +11.37(+1.30%)
Mar 14, 2019 883.30 883.53 874.75 876.01 0 -6.31(-0.71%)
Mar 13, 2019 873.33 886.54 871.02 882.32 0 +10.00(+1.15%)
Mar 12, 2019 864.11 875.12 859.36 872.32 0 +8.86(+1.03%)
Mar 11, 2019 853.45 866.97 853.00 863.46 0 +10.86(+1.27%)
Mar 08, 2019 845.89 856.11 840.38 852.60 0 +1.00(+0.12%)
Mar 07, 2019 851.48 855.33 840.86 851.59 0 -1.10(-0.13%)
Mar 06, 2019 859.75 864.34 850.34 852.70 0 -5.44(-0.63%)
Mar 05, 2019 854.02 861.03 846.04 858.13 0 +3.51(+0.41%)
Mar 04, 2019 866.88 868.67 850.00 854.62 0 -8.36(-0.97%)
Mar 01, 2019 869.06 872.06 855.43 862.98 0 +0.38(+0.04%)
Feb 28, 2019 847.12 867.83 839.58 862.60 0 -14.24(-1.62%)
Feb 27, 2019 871.80 883.83 869.62 876.84 0 +1.34(+0.15%)
Feb 26, 2019 873.98 880.12 868.45 875.49 0 -1.83(-0.21%)
Feb 25, 2019 888.89 893.20 875.13 877.32 0 -7.44(-0.84%)
Feb 22, 2019 877.12 886.10 871.41 884.76 0 -3.26(-0.37%)
Feb 21, 2019 895.36 895.96 883.95 888.02 0 -8.62(-0.96%)
Feb 20, 2019 892.84 898.79 885.29 896.64 0 +3.08(+0.34%)
Feb 19, 2019 894.55 901.71 890.41 893.56 0 -5.22(-0.58%)
Feb 15, 2019 889.90 901.17 884.20 898.78 0 +15.93(+1.80%)
Feb 14, 2019 880.74 884.60 875.40 882.85 0 -1.07(-0.12%)
Feb 13, 2019 914.06 914.68 868.90 883.92 0 -25.25(-2.78%)
Feb 12, 2019 894.43 914.08 892.02 909.17 0 +19.44(+2.18%)
Feb 11, 2019 870.10 891.63 868.54 889.73 0 +21.82(+2.51%)
Feb 08, 2019 856.84 870.04 853.06 867.91 0 +6.84(+0.79%)
Feb 07, 2019 866.34 870.39 851.99 861.08 0 -11.28(-1.29%)
Feb 06, 2019 859.78 901.72 854.13 872.36 0 +7.81(+0.90%)
Feb 05, 2019 870.39 881.06 864.14 864.54 0 -3.45(-0.40%)
Feb 04, 2019 857.08 870.70 854.62 867.99 0 +12.11(+1.41%)
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.