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 (%)
Oct 31, 2019 1020 1024 1003 1009 0 -14.83(-1.45%)
Oct 30, 2019 1017 1026 1012 1024 0 +9.67(+0.95%)
Oct 29, 2019 1003 1020 1003 1014 0 +6.11(+0.61%)
Oct 28, 2019 1002 1013 999.06 1008 0 +8.42(+0.84%)
Oct 25, 2019 1014 1029 987.40 999.56 0 -14.78(-1.46%)
Oct 24, 2019 1020 1025 1010 1014 0 -1.98(-0.19%)
Oct 23, 2019 1015 1019 1005 1016 0 +0.96(+0.09%)
Oct 22, 2019 1020 1028 1012 1015 0 -7.80(-0.76%)
Oct 21, 2019 1021 1028 1017 1023 0 +6.09(+0.60%)
Oct 18, 2019 1026 1029 1015 1017 0 -6.43(-0.63%)
Oct 17, 2019 1024 1027 1012 1024 0 +1.37(+0.13%)
Oct 16, 2019 1017 1026 1013 1022 0 +3.21(+0.32%)
Oct 15, 2019 1016 1023 1011 1019 0 +5.90(+0.58%)
Oct 14, 2019 1011 1018 1002 1013 0 +0.57(+0.06%)
Oct 11, 2019 1010 1025 1005 1012 0 +10.08(+1.01%)
Oct 10, 2019 982.93 1005 981.55 1002 0 +16.21(+1.64%)
Oct 09, 2019 979.70 989.83 975.43 986.16 0 +11.27(+1.16%)
Oct 08, 2019 985.35 993.38 973.56 974.89 0 -19.81(-1.99%)
Oct 07, 2019 997.75 1002 987.02 994.70 0 -6.25(-0.62%)
Oct 04, 2019 993.69 1003 989.61 1001 0 +9.76(+0.99%)
Oct 03, 2019 993.15 1001 979.24 991.19 0 -4.71(-0.47%)
Oct 02, 2019 1006 1006 983.31 995.90 0 -14.80(-1.46%)
Oct 01, 2019 1027 1037 1006 1011 0 -12.88(-1.26%)
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%)
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.