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 (%)
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%)
Jan 02, 2020 1088 1091 1076 1089 0 +2.18(+0.20%)
Dec 31, 2019 1080 1089 1075 1087 0 +3.70(+0.34%)
Dec 30, 2019 1086 1089 1081 1083 0 -2.72(-0.25%)
Dec 27, 2019 1086 1090 1079 1086 0 +3.65(+0.34%)
Dec 26, 2019 1085 1089 1077 1082 0 -2.68(-0.25%)
Dec 24, 2019 1087 1088 1081 1085 0 -2.73(-0.25%)
Dec 23, 2019 1086 1097 1083 1088 0 +2.97(+0.27%)
Dec 20, 2019 1067 1085 1060 1085 0 +18.17(+1.70%)
Dec 19, 2019 1067 1069 1057 1066 0 -1.39(-0.13%)
Dec 18, 2019 1061 1071 1057 1068 0 +9.11(+0.86%)
Dec 17, 2019 1075 1076 1058 1059 0 -15.12(-1.41%)
Dec 16, 2019 1072 1078 1068 1074 0 +5.27(+0.49%)
Dec 13, 2019 1066 1077 1055 1069 0 +2.69(+0.25%)
Dec 12, 2019 1063 1071 1058 1066 0 +4.29(+0.40%)
Dec 11, 2019 1063 1067 1055 1062 0 -2.93(-0.28%)
Dec 10, 2019 1061 1067 1055 1065 0 +3.74(+0.35%)
Dec 09, 2019 1054 1066 1053 1061 0 +1.30(+0.12%)
Dec 06, 2019 1059 1064 1054 1060 0 +7.42(+0.71%)
Dec 05, 2019 1054 1056 1046 1052 0 +2.14(+0.20%)
Dec 04, 2019 1061 1062 1046 1050 0 -10.35(-0.98%)
Dec 03, 2019 1050 1062 1045 1060 0 +2.63(+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.