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 (%)
Sep 30, 2019 1024 1033 1018 1024 0 -0.10(-0.01%)
Sep 27, 2019 1027 1035 1015 1024 0 -0.83(-0.08%)
Sep 26, 2019 1026 1034 1011 1025 0 +0.80(+0.08%)
Sep 25, 2019 1019 1028 1015 1024 0 -1.07(-0.10%)
Sep 24, 2019 1032 1036 1017 1025 0 -5.39(-0.52%)
Sep 23, 2019 1023 1033 1016 1030 0 +3.38(+0.33%)
Sep 20, 2019 1009 1030 1008 1027 0 +14.46(+1.43%)
Sep 19, 2019 1012 1025 1009 1012 0 +1.67(+0.17%)
Sep 18, 2019 1021 1026 1001 1011 0 -8.93(-0.88%)
Sep 17, 2019 1015 1023 1012 1020 0 +4.39(+0.43%)
Sep 16, 2019 1009 1021 1006 1015 0 +0.09(+0.01%)
Sep 13, 2019 1021 1029 1011 1015 0 -1.90(-0.19%)
Sep 12, 2019 1024 1034 1014 1017 0 -4.68(-0.46%)
Sep 11, 2019 1002 1023 993.84 1022 0 +17.27(+1.72%)
Sep 10, 2019 985.47 1005 980.13 1004 0 +15.29(+1.55%)
Sep 09, 2019 1003 1007 980.83 989.13 0 -9.81(-0.98%)
Sep 06, 2019 1007 1008 996.74 998.94 0 -6.64(-0.66%)
Sep 05, 2019 1006 1011 997.90 1006 0 +9.35(+0.94%)
Sep 04, 2019 1006 1011 987.64 996.23 0 -1.73(-0.17%)
Sep 03, 2019 1010 1018 989.46 997.96 0 -21.45(-2.10%)
Aug 30, 2019 1029 1034 1012 1019 0 -1.85(-0.18%)
Aug 29, 2019 1022 1027 1015 1021 0 +6.43(+0.63%)
Aug 28, 2019 1006 1022 1005 1015 0 +5.48(+0.54%)
Aug 27, 2019 1022 1027 1006 1009 0 -7.26(-0.71%)
Aug 26, 2019 1013 1022 1008 1017 0 +8.59(+0.85%)
Aug 23, 2019 1053 1057 1003 1008 0 -50.84(-4.80%)
Aug 22, 2019 1074 1075 1054 1059 0 -0.60(-0.06%)
Aug 21, 2019 1060 1064 1055 1059 0 +7.28(+0.69%)
Aug 20, 2019 1059 1061 1050 1052 0 -5.37(-0.51%)
Aug 19, 2019 1051 1064 1045 1058 0 +15.97(+1.53%)
Aug 16, 2019 1031 1046 1025 1042 0 +19.97(+1.95%)
Aug 15, 2019 1026 1033 1021 1022 0 -3.91(-0.38%)
Aug 14, 2019 1036 1042 1023 1026 0 -21.04(-2.01%)
Aug 13, 2019 1041 1061 1035 1047 0 +5.70(+0.55%)
Aug 12, 2019 1054 1058 1038 1041 0 -15.86(-1.50%)
Aug 09, 2019 1055 1065 1047 1057 0 -4.23(-0.40%)
Aug 08, 2019 1040 1063 1038 1061 0 +22.70(+2.19%)
Aug 07, 2019 1036 1042 1025 1038 0 -6.37(-0.61%)
Aug 06, 2019 1036 1047 1029 1045 0 +10.86(+1.05%)
Aug 05, 2019 1042 1051 1030 1034 0 -19.08(-1.81%)
Aug 02, 2019 1068 1069 1047 1053 0 -14.52(-1.36%)
Aug 01, 2019 1066 1080 1061 1067 0 +3.45(+0.32%)
Jul 31, 2019 1091 1095 1055 1064 0 -26.95(-2.47%)
Jul 30, 2019 1087 1096 1084 1091 0 -0.02(-0.00%)
Jul 29, 2019 1083 1094 1076 1091 0 +6.24(+0.58%)
Jul 26, 2019 1080 1091 1069 1085 0 +2.73(+0.25%)
Jul 25, 2019 1065 1090 1049 1082 0 +7.03(+0.65%)
Jul 24, 2019 1066 1078 1059 1075 0 +3.02(+0.28%)
Jul 23, 2019 1071 1074 1058 1072 0 +0.58(+0.05%)
Jul 22, 2019 1086 1088 1070 1071 0 -12.76(-1.18%)
Jul 19, 2019 1107 1108 1082 1084 0 -17.39(-1.58%)
Jul 18, 2019 1104 1109 1094 1101 0 -5.00(-0.45%)
Jul 17, 2019 1106 1112 1100 1106 0 -0.89(-0.08%)
Jul 16, 2019 1130 1132 1103 1107 0 -19.47(-1.73%)
Jul 15, 2019 1132 1134 1125 1127 0 -4.42(-0.39%)
Jul 12, 2019 1134 1136 1122 1131 0 -1.05(-0.09%)
Jul 11, 2019 1130 1135 1123 1132 0 +5.07(+0.45%)
Jul 10, 2019 1121 1128 1118 1127 0 +9.47(+0.85%)
Jul 09, 2019 1108 1118 1106 1118 0 +6.42(+0.58%)
Jul 08, 2019 1107 1114 1101 1111 0 +0.83(+0.07%)
Jul 05, 2019 1106 1111 1096 1110 0 -0.26(-0.02%)
Jul 03, 2019 1118 1131 1105 1111 0 -5.56(-0.50%)
Jul 02, 2019 1111 1119 1105 1116 0 +7.99(+0.72%)
Jul 01, 2019 1100 1113 1097 1108 0 +13.11(+1.20%)
Jun 28, 2019 1075 1096 1075 1095 0 +20.75(+1.93%)
Jun 27, 2019 1064 1077 1060 1074 0 +11.72(+1.10%)
Jun 26, 2019 1067 1073 1057 1063 0 -2.85(-0.27%)
Jun 25, 2019 1087 1089 1062 1066 0 -18.56(-1.71%)
Jun 24, 2019 1078 1086 1069 1084 0 +6.70(+0.62%)
Jun 21, 2019 1074 1082 1066 1077 0 +5.33(+0.50%)
Jun 20, 2019 1070 1078 1061 1072 0 +13.77(+1.30%)
Jun 19, 2019 1052 1062 1049 1058 0 +7.52(+0.72%)
Jun 18, 2019 1069 1071 1047 1051 0 -11.16(-1.05%)
Jun 17, 2019 1071 1074 1060 1062 0 -9.44(-0.88%)
Jun 14, 2019 1076 1082 1071 1071 0 -4.31(-0.40%)
Jun 13, 2019 1075 1079 1070 1076 0 +3.34(+0.31%)
Jun 12, 2019 1066 1075 1064 1072 0 +6.96(+0.65%)
Jun 11, 2019 1081 1086 1058 1065 0 -12.76(-1.18%)
Jun 10, 2019 1080 1084 1071 1078 0 -0.25(-0.02%)
Jun 07, 2019 1079 1086 1074 1078 0 +7.02(+0.66%)
Jun 06, 2019 1063 1076 1061 1071 0 +8.75(+0.82%)
Jun 05, 2019 1056 1067 1048 1063 0 +8.21(+0.78%)
Jun 04, 2019 1038 1055 1036 1054 0 +26.14(+2.54%)
Jun 03, 2019 1038 1047 1022 1028 0 -9.61(-0.93%)
May 31, 2019 1039 1045 1030 1038 0 -7.16(-0.69%)
May 30, 2019 1037 1052 1034 1045 0 +10.98(+1.06%)
May 29, 2019 1042 1045 1028 1034 0 -9.88(-0.95%)
May 28, 2019 1050 1056 1041 1044 0 -5.38(-0.51%)
May 24, 2019 1043 1054 1041 1049 0 +9.57(+0.92%)
May 23, 2019 1039 1049 1032 1040 0 -5.42(-0.52%)
May 22, 2019 1043 1050 1038 1045 0 -0.96(-0.09%)
May 21, 2019 1042 1055 1040 1046 0 +8.79(+0.85%)
May 20, 2019 1015 1041 1014 1037 0 +13.97(+1.37%)
May 17, 2019 1021 1039 1020 1023 0 -5.18(-0.50%)
May 16, 2019 1025 1039 1024 1029 0 +4.12(+0.40%)
May 15, 2019 1005 1030 1001 1024 0 +11.79(+1.16%)
May 14, 2019 1006 1020 1004 1013 0 +10.55(+1.05%)
May 13, 2019 1013 1019 1000 1002 0 -26.38(-2.56%)
May 10, 2019 1019 1034 1009 1029 0 +4.40(+0.43%)
May 09, 2019 1011 1026 1005 1024 0 +7.28(+0.72%)
May 08, 2019 1012 1022 1007 1017 0 +4.76(+0.47%)
May 07, 2019 1017 1024 1007 1012 0 -15.83(-1.54%)
May 06, 2019 1007 1030 1004 1028 0 +4.52(+0.44%)
May 03, 2019 1022 1037 1016 1023 0 +9.52(+0.94%)
May 02, 2019 995.84 1016 991.16 1014 0 +18.75(+1.88%)
May 01, 2019 995.87 1002 987.57 995.11 0 +2.18(+0.22%)
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%)
Feb 01, 2019 855.62 861.75 851.34 855.88 0 -0.94(-0.11%)
Jan 31, 2019 851.05 862.29 849.44 856.82 0 +6.18(+0.73%)
Jan 30, 2019 852.32 855.28 846.42 850.64 0 -0.44(-0.05%)
Jan 29, 2019 858.73 862.11 848.57 851.08 0 -7.54(-0.88%)
Jan 28, 2019 852.35 861.39 850.30 858.61 0 +0.32(+0.04%)
Jan 25, 2019 859.86 867.24 854.29 858.29 0 +4.73(+0.55%)
Jan 24, 2019 849.23 856.43 843.58 853.56 0 +7.07(+0.83%)
Jan 23, 2019 833.80 849.17 829.44 846.49 0 +12.93(+1.55%)
Jan 22, 2019 844.31 847.04 827.90 833.56 0 -15.12(-1.78%)
Jan 18, 2019 844.19 848.88 834.02 848.68 0 +12.47(+1.49%)
Jan 17, 2019 838.57 842.87 828.30 836.21 0 -2.89(-0.34%)
Jan 16, 2019 852.01 856.24 838.57 839.10 0 -11.67(-1.37%)
Jan 15, 2019 845.13 853.31 839.14 850.77 0 +7.87(+0.93%)
Jan 14, 2019 832.66 851.06 830.58 842.90 0 +2.42(+0.29%)
Jan 11, 2019 838.90 843.79 832.80 840.48 0 -2.16(-0.26%)
Jan 10, 2019 831.14 845.11 827.52 842.64 0 +8.95(+1.07%)
Jan 09, 2019 830.83 841.02 825.87 833.69 0 +5.91(+0.71%)
Jan 08, 2019 814.62 829.80 810.91 827.78 0 +19.78(+2.45%)
Jan 07, 2019 806.96 819.02 803.74 808.00 0 -1.29(-0.16%)
Jan 04, 2019 793.65 810.58 790.34 809.29 0 +23.67(+3.01%)
Jan 03, 2019 798.37 804.40 782.96 785.62 0 -16.64(-2.07%)
Jan 02, 2019 794.78 806.63 793.62 802.26 0 -6.33(-0.78%)
Dec 31, 2018 805.47 811.52 799.45 808.59 0 +6.96(+0.87%)
Dec 28, 2018 801.87 812.18 792.62 801.62 0 +1.26(+0.16%)
Dec 27, 2018 783.02 800.43 774.23 800.36 0 +6.81(+0.86%)
Dec 26, 2018 757.84 794.20 754.85 793.54 0 +38.36(+5.08%)
Dec 24, 2018 761.14 773.78 753.59 755.18 0 -7.34(-0.96%)
Dec 21, 2018 790.37 797.14 761.90 762.52 0 -22.98(-2.93%)
Dec 20, 2018 806.10 813.80 775.04 785.50 0 -21.94(-2.72%)
Dec 19, 2018 820.36 827.20 802.88 807.44 0 -13.11(-1.60%)
Dec 18, 2018 844.46 845.49 813.82 820.54 0 -16.90(-2.02%)
Dec 17, 2018 854.14 859.75 831.28 837.45 0 -21.80(-2.54%)
Dec 14, 2018 862.31 880.17 855.90 859.25 0 -7.09(-0.82%)
Dec 13, 2018 858.52 870.84 857.62 866.34 0 +8.73(+1.02%)
Dec 12, 2018 853.95 874.67 851.31 857.61 0 +13.44(+1.59%)
Dec 11, 2018 844.29 850.60 829.36 844.17 0 +8.31(+0.99%)
Dec 10, 2018 825.25 843.89 815.50 835.86 0 +11.62(+1.41%)
Dec 07, 2018 834.52 844.14 819.41 824.23 0 -15.00(-1.79%)
Dec 06, 2018 845.24 848.58 828.12 839.23 0 -18.54(-2.16%)
Dec 04, 2018 889.24 891.98 854.81 857.77 0 -30.16(-3.40%)
Dec 03, 2018 890.58 903.82 883.77 887.93 0 +3.96(+0.45%)
Nov 30, 2018 879.45 889.59 873.35 883.98 0 +7.74(+0.88%)
Nov 29, 2018 884.23 890.08 873.79 876.23 0 -13.02(-1.46%)
Nov 28, 2018 880.70 890.57 867.40 889.26 0 +8.32(+0.95%)
Nov 27, 2018 878.03 888.22 869.40 880.93 0 -0.15(-0.02%)
Nov 26, 2018 873.84 882.68 867.10 881.08 0 +14.08(+1.62%)
Nov 23, 2018 858.30 872.50 856.15 867.01 0 +5.01(+0.58%)
Nov 21, 2018 862.00 862.00 862.00 862.00 0 +4.38(+0.51%)
Nov 20, 2018 856.15 863.00 849.68 857.61 0 -0.45(-0.05%)
Nov 19, 2018 883.95 884.10 855.58 858.06 0 -26.07(-2.95%)
Nov 16, 2018 872.32 890.53 858.38 884.12 0 +8.61(+0.98%)
Nov 15, 2018 859.01 877.37 853.19 875.51 0 +12.12(+1.40%)
Nov 14, 2018 865.68 871.14 858.84 863.40 0 +1.14(+0.13%)
Nov 13, 2018 871.36 878.15 856.50 862.25 0 -6.43(-0.74%)
Nov 12, 2018 879.58 884.58 867.17 868.69 0 -13.20(-1.50%)
Nov 09, 2018 886.39 888.82 875.22 881.89 0 -6.27(-0.71%)
Nov 08, 2018 895.18 901.81 887.04 888.16 0 -8.05(-0.90%)
Nov 07, 2018 888.00 901.64 885.08 896.21 0 +15.82(+1.80%)
Nov 06, 2018 863.64 881.14 862.07 880.39 0 +15.00(+1.73%)
Nov 05, 2018 867.24 877.20 859.74 865.39 0 +0.11(+0.01%)
Nov 02, 2018 881.24 886.86 856.20 865.28 0 -26.03(-2.92%)
Nov 01, 2018 888.69 903.35 887.78 891.30 0 +3.02(+0.34%)
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%)
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.