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 (%)
Jan 31, 2017 807.29 824.10 806.83 822.65 0 +12.82(+1.58%)
Jan 30, 2017 810.99 812.47 803.58 809.83 0 -3.05(-0.38%)
Jan 27, 2017 805.42 813.70 800.87 812.88 0 +9.94(+1.24%)
Jan 26, 2017 801.55 806.63 795.77 802.95 0 +3.63(+0.45%)
Jan 25, 2017 785.66 800.04 783.51 799.32 0 +16.03(+2.05%)
Jan 24, 2017 778.56 785.88 769.03 783.29 0 +6.42(+0.83%)
Jan 23, 2017 792.23 792.94 772.09 776.87 0 -16.17(-2.04%)
Jan 20, 2017 792.35 796.42 779.18 793.03 0 +2.61(+0.33%)
Jan 19, 2017 796.72 797.90 784.99 790.42 0 -10.00(-1.25%)
Jan 18, 2017 808.00 809.97 795.14 800.42 0 -4.02(-0.50%)
Jan 17, 2017 788.49 806.20 783.67 804.45 0 +15.74(+2.00%)
Jan 13, 2017 788.71 788.71 788.71 788.71 0 +1.00(+0.13%)
Jan 12, 2017 775.22 789.14 770.46 787.71 0 +9.09(+1.17%)
Jan 11, 2017 762.18 780.31 760.46 778.62 0 +16.71(+2.19%)
Jan 10, 2017 750.04 770.14 744.93 761.91 0 +24.60(+3.34%)
Jan 09, 2017 730.53 740.09 724.86 737.31 0 +6.28(+0.86%)
Jan 06, 2017 734.32 736.19 721.57 731.03 0 -0.17(-0.02%)
Jan 05, 2017 737.38 741.42 729.85 731.21 0 -6.06(-0.82%)
Jan 04, 2017 753.63 755.99 734.04 737.27 0 -20.31(-2.68%)
Jan 03, 2017 729.80 758.65 727.53 757.58 0 +33.08(+4.57%)
Dec 30, 2016 724.50 724.50 724.50 724.50 0 -8.58(-1.17%)
Dec 29, 2016 727.41 737.83 726.46 733.08 0 +5.76(+0.79%)
Dec 28, 2016 739.22 740.99 725.76 727.31 0 -11.71(-1.58%)
Dec 27, 2016 735.19 747.67 735.06 739.02 0 +3.97(+0.54%)
Dec 23, 2016 735.05 735.05 735.05 735.05 0 +3.32(+0.45%)
Dec 22, 2016 738.58 741.61 726.88 731.73 0 -8.44(-1.14%)
Dec 21, 2016 740.24 743.23 732.37 740.17 0 +0.40(+0.05%)
Dec 20, 2016 742.44 749.06 734.98 739.77 0 -5.01(-0.67%)
Dec 19, 2016 746.32 753.17 742.50 744.78 0 -3.25(-0.43%)
Dec 16, 2016 751.90 753.46 741.06 748.03 0 -3.32(-0.44%)
Dec 15, 2016 761.85 768.38 745.91 751.35 0 +15.21(+2.07%)
Dec 14, 2016 738.91 755.41 734.54 736.14 0 -2.83(-0.38%)
Dec 13, 2016 730.49 747.72 721.18 738.97 0 -12.71(-1.69%)
Dec 12, 2016 744.52 754.43 740.88 751.68 0 +5.15(+0.69%)
Dec 09, 2016 741.12 748.59 739.80 746.53 0 +5.91(+0.80%)
Dec 08, 2016 738.69 744.02 734.38 740.62 0 +1.88(+0.25%)
Dec 07, 2016 731.78 742.92 727.82 738.73 0 +7.49(+1.02%)
Dec 06, 2016 744.80 746.29 728.14 731.25 0 -10.10(-1.36%)
Dec 05, 2016 738.65 747.52 735.97 741.35 0 +8.62(+1.18%)
Dec 02, 2016 734.86 745.66 727.24 732.73 0 -3.33(-0.45%)
Dec 01, 2016 755.61 763.84 729.56 736.06 0 -25.68(-3.37%)
Nov 30, 2016 771.49 773.16 753.30 761.74 0 -0.23(-0.03%)
Nov 29, 2016 777.17 783.40 757.45 761.97 0 -17.80(-2.28%)
Nov 28, 2016 773.35 783.52 772.02 779.76 0 +5.00(+0.65%)
Nov 25, 2016 776.50 780.56 773.23 774.76 0 +0.31(+0.04%)
Nov 23, 2016 774.45 774.45 774.45 774.45 0 +6.14(+0.80%)
Nov 22, 2016 772.75 776.01 761.51 768.30 0 -4.13(-0.53%)
Nov 21, 2016 760.03 775.15 758.07 772.43 0 +13.23(+1.74%)
Nov 18, 2016 760.32 768.00 757.42 759.21 0 -0.90(-0.12%)
Nov 17, 2016 751.79 760.57 746.24 760.11 0 +9.78(+1.30%)
Nov 16, 2016 751.30 756.08 747.71 750.33 0 -2.34(-0.31%)
Nov 15, 2016 736.95 755.31 735.42 752.68 0 +7.59(+1.02%)
Nov 14, 2016 745.58 761.32 741.58 745.08 0 +4.05(+0.55%)
Nov 11, 2016 751.31 757.73 732.15 741.03 0 -10.13(-1.35%)
Nov 10, 2016 777.46 782.50 756.20 751.17 0 -19.20(-2.49%)
Nov 09, 2016 760.00 775.47 749.81 770.36 0 -24.70(-3.11%)
Nov 08, 2016 797.27 799.02 787.62 795.06 0 -0.28(-0.04%)
Nov 07, 2016 788.83 798.12 767.10 795.35 0 +6.21(+0.79%)
Nov 04, 2016 793.47 807.35 783.16 789.14 0 -15.27(-1.90%)
Nov 03, 2016 825.71 827.02 803.85 804.41 0 -6.33(-0.78%)
Nov 02, 2016 814.50 829.10 804.24 810.74 0 -54.94(-6.35%)
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.