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 (%)
May 29, 2020 1027 1056 1011 1053 0 +25.05(+2.44%)
May 28, 2020 1003 1041 990.23 1028 0 +34.11(+3.43%)
May 27, 2020 979.43 997.69 969.42 993.39 0 +13.51(+1.38%)
May 26, 2020 1002 1003 977.81 979.88 0 +3.87(+0.40%)
May 22, 2020 974.93 979.05 965.26 976.01 0 +1.29(+0.13%)
May 21, 2020 986.51 991.79 973.44 974.72 0 -9.41(-0.96%)
May 20, 2020 986.31 994.07 978.86 984.13 0 +2.12(+0.22%)
May 19, 2020 992.05 997.56 981.28 982.01 0 -8.38(-0.85%)
May 18, 2020 961.00 994.63 959.91 990.39 0 +48.96(+5.20%)
May 15, 2020 948.06 955.05 931.27 941.43 0 -5.64(-0.60%)
May 14, 2020 928.74 949.61 910.63 947.07 0 +9.10(+0.97%)
May 13, 2020 956.70 961.52 930.26 937.97 0 -21.77(-2.27%)
May 12, 2020 989.04 992.02 959.15 959.74 0 -31.39(-3.17%)
May 11, 2020 991.48 1007 985.12 991.13 0 -5.05(-0.51%)
May 08, 2020 984.07 999.49 968.50 996.18 0 +28.22(+2.92%)
May 07, 2020 972.61 977.37 960.82 967.96 0 +4.17(+0.43%)
May 06, 2020 991.21 995.99 962.85 963.79 0 -23.47(-2.38%)
May 05, 2020 970.78 1004 969.40 987.26 0 +19.50(+2.01%)
May 04, 2020 960.22 971.38 946.60 967.76 0 +1.27(+0.13%)
May 01, 2020 982.74 987.84 957.17 966.49 0 -39.26(-3.90%)
Apr 30, 2020 1018 1028 999.97 1006 0 -23.95(-2.33%)
Apr 29, 2020 1047 1059 1001 1030 0 -10.56(-1.02%)
Apr 28, 2020 1072 1085 1022 1040 0 -20.79(-1.96%)
Apr 27, 2020 1058 1077 1047 1061 0 +11.18(+1.06%)
Apr 24, 2020 1038 1054 1024 1050 0 +22.01(+2.14%)
Apr 23, 2020 1030 1037 1018 1028 0 +5.51(+0.54%)
Apr 22, 2020 1016 1036 1006 1022 0 +27.41(+2.76%)
Apr 21, 2020 1003 1017 982.65 994.94 0 -23.44(-2.30%)
Apr 20, 2020 997.06 1040 995.38 1018 0 +4.02(+0.40%)
Apr 17, 2020 1016 1018 994.11 1014 0 +22.61(+2.28%)
Apr 16, 2020 991.43 998.24 971.73 991.75 0 +6.26(+0.64%)
Apr 15, 2020 965.09 1003 964.06 985.49 0 -12.85(-1.29%)
Apr 14, 2020 969.03 1008 964.37 998.34 0 +42.59(+4.46%)
Apr 13, 2020 989.92 993.14 935.74 955.75 0 -41.85(-4.19%)
Apr 09, 2020 980.00 1004 974.97 997.60 0 +31.43(+3.25%)
Apr 08, 2020 935.60 974.60 922.78 966.17 0 +27.10(+2.89%)
Apr 07, 2020 946.87 963.41 932.49 939.07 0 +7.05(+0.76%)
Apr 06, 2020 922.61 936.82 903.42 932.02 0 +26.96(+2.98%)
Apr 03, 2020 894.55 912.69 888.35 905.07 0 +2.03(+0.23%)
Apr 02, 2020 881.60 924.79 868.81 903.03 0 +15.13(+1.70%)
Apr 01, 2020 890.81 907.33 873.93 887.91 0 -33.89(-3.68%)
Mar 31, 2020 949.97 952.85 915.14 921.80 0 -18.62(-1.98%)
Mar 30, 2020 895.45 944.05 889.81 940.42 0 +63.04(+7.18%)
Mar 27, 2020 861.12 908.59 848.38 877.39 0 -12.80(-1.44%)
Mar 26, 2020 846.70 905.37 846.53 890.18 0 +40.74(+4.80%)
Mar 25, 2020 851.22 876.59 826.53 849.44 0 -1.67(-0.20%)
Mar 24, 2020 831.74 869.62 816.41 851.11 0 +55.49(+6.97%)
Mar 23, 2020 813.95 826.36 768.14 795.63 0 -25.66(-3.12%)
Mar 20, 2020 870.00 887.13 814.36 821.29 0 -42.38(-4.91%)
Mar 19, 2020 864.49 906.91 837.69 863.67 0 -3.21(-0.37%)
Mar 18, 2020 865.26 894.18 787.93 866.88 0 -30.71(-3.42%)
Mar 17, 2020 880.32 926.46 833.62 897.60 0 +24.00(+2.75%)
Mar 16, 2020 867.60 893.49 836.95 873.59 0 -60.78(-6.51%)
Mar 13, 2020 963.25 976.84 877.18 934.38 0 +1.12(+0.12%)
Mar 12, 2020 940.92 985.43 930.43 933.26 0 -56.87(-5.74%)
Mar 11, 2020 978.05 1000 964.67 990.13 0 -12.48(-1.25%)
Mar 10, 2020 1038 1044 968.86 1003 0 -16.96(-1.66%)
Mar 09, 2020 1011 1045 1008 1020 0 -49.76(-4.65%)
Mar 06, 2020 1026 1075 1023 1069 0 +13.96(+1.32%)
Mar 05, 2020 1042 1071 1033 1055 0 -16.00(-1.49%)
Mar 04, 2020 1055 1073 1047 1071 0 +35.57(+3.43%)
Mar 03, 2020 1061 1080 1023 1036 0 -24.90(-2.35%)
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.