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 (%)
Apr 29, 2016 877.99 881.28 853.22 864.10 0 -21.42(-2.42%)
Apr 28, 2016 886.32 897.90 877.64 885.52 0 -4.52(-0.51%)
Apr 27, 2016 896.74 900.92 882.81 890.05 0 -4.15(-0.46%)
Apr 26, 2016 901.93 904.80 886.54 894.19 0 -6.50(-0.72%)
Apr 25, 2016 897.96 905.45 891.26 900.69 0 +0.91(+0.10%)
Apr 22, 2016 896.53 904.26 887.98 899.78 0 +1.30(+0.15%)
Apr 21, 2016 894.72 904.78 892.59 898.47 0 +1.08(+0.12%)
Apr 20, 2016 892.23 901.85 891.66 897.39 0 +5.09(+0.57%)
Apr 19, 2016 893.56 898.29 885.37 892.30 0 -0.39(-0.04%)
Apr 18, 2016 874.63 896.07 871.58 892.69 0 +13.74(+1.56%)
Apr 15, 2016 871.04 879.60 866.04 878.95 0 +9.00(+1.03%)
Apr 14, 2016 864.14 872.30 860.89 869.95 0 +6.49(+0.75%)
Apr 13, 2016 857.99 864.96 852.48 863.46 0 +6.10(+0.71%)
Apr 12, 2016 851.84 859.61 844.34 857.36 0 +5.04(+0.59%)
Apr 11, 2016 873.38 880.37 849.37 852.33 0 -19.31(-2.21%)
Apr 08, 2016 869.88 877.02 860.43 871.63 0 +5.24(+0.60%)
Apr 07, 2016 864.00 874.56 861.13 866.39 0 +9.14(+1.07%)
Apr 06, 2016 841.48 858.69 838.31 857.25 0 +17.94(+2.14%)
Apr 05, 2016 840.49 844.39 832.96 839.31 0 -7.81(-0.92%)
Apr 04, 2016 841.94 853.82 838.73 847.12 0 +6.33(+0.75%)
Apr 01, 2016 820.83 844.48 817.35 840.80 0 +17.17(+2.09%)
Mar 31, 2016 817.47 831.12 816.37 823.62 0 +3.88(+0.47%)
Mar 30, 2016 822.05 825.60 814.88 819.74 0 +6.03(+0.74%)
Mar 29, 2016 795.37 814.50 794.52 813.72 0 +17.84(+2.24%)
Mar 28, 2016 798.39 802.03 790.46 795.87 0 +1.27(+0.16%)
Mar 24, 2016 794.61 794.61 794.61 794.61 0 -16.86(-2.08%)
Mar 23, 2016 838.75 839.03 805.67 811.47 0 -27.75(-3.31%)
Mar 22, 2016 815.06 844.05 814.07 839.22 0 +17.90(+2.18%)
Mar 21, 2016 821.45 825.93 813.87 821.32 0 -4.30(-0.52%)
Mar 18, 2016 810.73 827.96 806.64 825.62 0 +17.56(+2.17%)
Mar 17, 2016 814.76 819.19 801.10 808.06 0 -6.34(-0.78%)
Mar 16, 2016 806.13 820.86 801.24 814.41 0 +7.36(+0.91%)
Mar 15, 2016 820.39 824.23 804.50 807.05 0 -18.03(-2.19%)
Mar 14, 2016 833.97 843.88 821.34 825.08 0 -9.61(-1.15%)
Mar 11, 2016 831.68 836.63 821.49 834.69 0 +9.85(+1.19%)
Mar 10, 2016 827.92 841.80 816.08 824.83 0 -2.99(-0.36%)
Mar 09, 2016 820.00 831.80 818.48 827.83 0 +9.82(+1.20%)
Mar 08, 2016 816.81 834.05 810.91 818.00 0 -0.03(-0.00%)
Mar 07, 2016 797.14 830.66 796.98 818.03 0 +15.27(+1.90%)
Mar 04, 2016 783.30 806.24 777.47 802.76 0 +22.38(+2.87%)
Mar 03, 2016 796.70 799.85 773.87 780.39 0 -18.99(-2.38%)
Mar 02, 2016 800.79 807.98 788.52 799.38 0 -1.31(-0.16%)
Mar 01, 2016 801.09 802.68 794.22 800.69 0 +6.13(+0.77%)
Feb 29, 2016 805.40 810.60 793.54 794.56 0 -12.22(-1.52%)
Feb 26, 2016 804.04 810.13 795.20 806.78 0 +9.49(+1.19%)
Feb 25, 2016 803.87 808.84 792.58 797.30 0 -5.11(-0.64%)
Feb 24, 2016 778.05 803.82 775.26 802.41 0 +16.62(+2.12%)
Feb 23, 2016 791.33 797.60 778.94 785.79 0 -23.63(-2.92%)
Feb 22, 2016 799.95 811.12 794.28 809.42 0 +13.41(+1.68%)
Feb 19, 2016 796.40 807.61 776.10 796.01 0 -10.56(-1.31%)
Feb 18, 2016 818.61 826.29 787.93 806.58 0 -9.06(-1.11%)
Feb 17, 2016 779.82 826.42 777.54 815.64 0 -34.46(-4.05%)
Feb 16, 2016 848.46 858.23 842.38 850.10 0 +9.38(+1.12%)
Feb 12, 2016 840.72 840.72 840.72 840.72 0 +13.98(+1.69%)
Feb 11, 2016 819.55 833.07 815.34 826.74 0 -7.45(-0.89%)
Feb 10, 2016 834.19 849.00 834.16 834.19 0 +12.42(+1.51%)
Feb 09, 2016 823.24 835.71 816.12 821.78 0 -9.48(-1.14%)
Feb 08, 2016 839.25 843.49 809.57 831.26 0 -15.20(-1.80%)
Feb 05, 2016 891.79 892.75 842.12 846.46 0 -47.43(-5.31%)
Feb 04, 2016 879.28 904.34 873.76 893.89 0 +16.35(+1.86%)
Feb 03, 2016 879.05 889.45 857.62 877.54 0 +7.55(+0.87%)
Feb 02, 2016 873.09 880.06 859.85 869.99 0 -13.54(-1.53%)
Feb 01, 2016 880.50 890.76 869.78 883.52 0 -4.18(-0.47%)
Jan 29, 2016 871.10 893.95 859.89 887.70 0 +19.81(+2.28%)
Jan 28, 2016 882.09 887.00 860.00 867.89 0 -7.88(-0.90%)
Jan 27, 2016 880.92 893.58 871.02 875.77 0 -4.86(-0.55%)
Jan 26, 2016 876.75 881.71 870.85 880.63 0 +4.53(+0.52%)
Jan 25, 2016 886.83 892.05 872.57 876.10 0 -15.09(-1.69%)
Jan 22, 2016 880.26 892.72 874.43 891.18 0 +22.88(+2.63%)
Jan 21, 2016 873.32 879.52 857.29 868.30 0 -3.51(-0.40%)
Jan 20, 2016 867.40 879.31 839.68 871.82 0 -4.99(-0.57%)
Jan 19, 2016 892.52 898.33 869.46 876.80 0 -5.90(-0.67%)
Jan 15, 2016 882.71 882.71 882.71 882.71 0 -20.34(-2.25%)
Jan 14, 2016 904.77 910.50 890.55 903.04 0 +1.36(+0.15%)
Jan 13, 2016 914.95 925.74 899.27 901.68 0 -10.85(-1.19%)
Jan 12, 2016 888.64 911.93 883.88 912.53 0 +28.96(+3.28%)
Jan 11, 2016 910.42 917.14 873.35 883.58 0 -21.41(-2.37%)
Jan 08, 2016 898.11 916.21 893.29 904.99 0 +12.45(+1.39%)
Jan 07, 2016 890.45 910.95 886.12 892.54 0 -1.79(-0.20%)
Jan 06, 2016 889.00 900.88 886.29 894.33 0 -6.22(-0.69%)
Jan 05, 2016 899.67 910.02 895.58 900.56 0 +0.16(+0.02%)
Jan 04, 2016 913.53 917.70 893.52 900.39 0 -29.03(-3.12%)
Dec 31, 2015 929.42 929.42 929.42 929.42 0 -6.89(-0.74%)
Dec 30, 2015 950.32 953.66 934.19 936.32 0 -14.66(-1.54%)
Dec 29, 2015 938.52 952.40 937.89 950.98 0 +16.81(+1.80%)
Dec 28, 2015 931.79 933.69 922.55 934.16 0 +0.57(+0.06%)
Dec 24, 2015 933.59 933.59 933.59 933.59 0 -0.19(-0.02%)
Dec 23, 2015 933.63 941.42 928.26 933.78 0 +4.32(+0.46%)
Dec 22, 2015 939.79 943.02 913.63 929.46 0 +10.08(+1.10%)
Dec 21, 2015 915.56 923.70 909.59 919.38 0 +9.59(+1.05%)
Dec 18, 2015 922.94 925.38 907.15 909.79 0 -17.67(-1.91%)
Dec 17, 2015 937.22 940.64 926.35 927.46 0 -9.57(-1.02%)
Dec 16, 2015 931.68 938.96 926.30 937.03 0 +9.78(+1.06%)
Dec 15, 2015 924.46 932.58 918.23 927.25 0 +8.57(+0.93%)
Dec 14, 2015 920.46 927.92 906.09 918.67 0 -0.32(-0.04%)
Dec 11, 2015 908.03 925.59 905.05 919.00 0 -3.48(-0.38%)
Dec 10, 2015 916.53 928.22 908.76 922.47 0 +2.84(+0.31%)
Dec 09, 2015 918.20 934.10 914.89 919.64 0 -6.86(-0.74%)
Dec 08, 2015 916.93 931.70 912.92 926.50 0 +1.88(+0.20%)
Dec 07, 2015 922.39 927.63 915.69 924.62 0 -2.04(-0.22%)
Dec 04, 2015 915.57 930.29 910.54 926.66 0 +11.84(+1.29%)
Dec 03, 2015 931.76 932.63 911.01 914.82 0 -16.46(-1.77%)
Dec 02, 2015 934.82 944.83 928.33 931.28 0 +1.24(+0.13%)
Dec 01, 2015 924.34 931.93 917.22 930.04 0 +9.73(+1.06%)
Nov 30, 2015 922.41 929.07 913.90 920.31 0 +0.32(+0.03%)
Nov 27, 2015 916.13 925.36 915.00 920.00 0 +2.49(+0.27%)
Nov 25, 2015 917.50 917.50 917.50 917.50 0 +7.43(+0.82%)
Nov 24, 2015 902.64 911.52 900.83 910.07 0 +3.11(+0.34%)
Nov 23, 2015 906.96 912.79 906.96 906.96 0 +3.30(+0.37%)
Nov 20, 2015 900.62 905.53 895.11 903.66 0 +10.97(+1.23%)
Nov 19, 2015 899.40 905.42 891.82 892.69 0 -7.34(-0.82%)
Nov 18, 2015 886.59 905.43 882.77 900.03 0 +14.49(+1.64%)
Nov 17, 2015 891.67 896.53 882.81 885.54 0 -0.60(-0.07%)
Nov 16, 2015 877.62 888.41 873.74 886.14 0 +10.23(+1.17%)
Nov 13, 2015 885.97 895.97 864.41 875.91 0 -14.70(-1.65%)
Nov 12, 2015 899.56 909.93 889.51 890.61 0 -12.02(-1.33%)
Nov 11, 2015 916.31 918.74 900.43 902.63 0 -10.96(-1.20%)
Nov 10, 2015 911.02 916.73 901.63 913.59 0 +0.90(+0.10%)
Nov 09, 2015 917.45 924.16 906.01 912.69 0 -11.47(-1.24%)
Nov 06, 2015 933.91 942.31 910.10 924.16 0 -7.33(-0.79%)
Nov 05, 2015 935.96 939.99 926.17 931.49 0 -4.73(-0.51%)
Nov 04, 2015 929.02 951.44 921.04 936.22 0 -54.37(-5.49%)
Nov 03, 2015 987.55 998.72 978.31 990.59 0 -1.04(-0.11%)
Nov 02, 2015 997.18 1002 981.72 991.63 0 +16.04(+1.64%)
Oct 30, 2015 991.26 993.31 973.31 975.60 0 -13.65(-1.38%)
Oct 29, 2015 987.72 1003 977.53 989.25 0 -2.02(-0.20%)
Oct 28, 2015 976.38 992.36 960.80 991.27 0 +15.28(+1.57%)
Oct 27, 2015 957.05 982.62 948.56 975.99 0 +17.00(+1.77%)
Oct 26, 2015 953.74 962.22 947.52 958.99 0 +3.04(+0.32%)
Oct 23, 2015 953.28 960.99 934.19 955.95 0 +25.68(+2.76%)
Oct 22, 2015 965.69 969.60 913.91 930.27 0 -32.98(-3.42%)
Oct 21, 2015 971.59 979.79 958.09 963.25 0 +0.72(+0.07%)
Oct 20, 2015 957.92 963.24 950.63 962.53 0 +4.46(+0.47%)
Oct 19, 2015 950.20 965.87 946.62 958.07 0 +4.76(+0.50%)
Oct 16, 2015 947.98 954.55 936.37 953.31 0 +11.09(+1.18%)
Oct 15, 2015 935.96 944.12 925.50 942.22 0 +2.75(+0.29%)
Oct 14, 2015 947.07 956.85 937.55 939.47 0 -7.82(-0.83%)
Oct 13, 2015 943.76 960.08 941.36 947.29 0 -3.21(-0.34%)
Oct 12, 2015 931.98 951.76 930.68 950.50 0 +15.93(+1.70%)
Oct 09, 2015 924.74 936.11 919.28 934.56 0 +10.11(+1.09%)
Oct 08, 2015 915.34 927.54 909.58 924.45 0 +5.23(+0.57%)
Oct 07, 2015 904.45 921.96 898.25 919.22 0 +17.78(+1.97%)
Oct 06, 2015 912.77 915.98 897.37 901.44 0 -9.75(-1.07%)
Oct 05, 2015 902.96 913.09 900.28 911.18 0 +12.61(+1.40%)
Oct 02, 2015 870.50 898.92 860.45 898.57 0 +16.47(+1.87%)
Oct 01, 2015 881.42 885.57 861.94 882.10 0 +2.83(+0.32%)
Sep 30, 2015 877.99 895.52 870.55 879.27 0 +8.97(+1.03%)
Sep 29, 2015 863.28 888.55 857.11 870.29 0 +13.95(+1.63%)
Sep 28, 2015 891.04 893.64 854.02 856.34 0 -36.62(-4.10%)
Sep 25, 2015 922.26 925.65 888.78 892.96 0 -24.45(-2.66%)
Sep 24, 2015 926.14 927.74 905.40 917.41 0 -8.28(-0.89%)
Sep 23, 2015 928.08 939.38 919.93 925.69 0 +1.82(+0.20%)
Sep 22, 2015 920.06 939.07 912.25 923.87 0 -9.38(-1.01%)
Sep 21, 2015 936.86 947.62 924.99 933.25 0 +1.81(+0.19%)
Sep 18, 2015 941.19 949.33 928.46 931.45 0 -18.32(-1.93%)
Sep 17, 2015 937.95 963.95 932.87 949.76 0 +16.42(+1.76%)
Sep 16, 2015 922.22 940.78 920.53 933.35 0 +9.42(+1.02%)
Sep 15, 2015 913.05 929.11 909.99 923.93 0 +13.12(+1.44%)
Sep 14, 2015 910.38 921.09 907.94 910.80 0 -8.48(-0.92%)
Sep 11, 2015 909.67 921.61 904.98 919.29 0 +8.40(+0.92%)
Sep 10, 2015 905.59 924.81 901.70 910.89 0 +6.27(+0.69%)
Sep 09, 2015 926.08 930.29 902.43 904.62 0 -13.85(-1.51%)
Sep 08, 2015 907.28 925.98 903.47 918.47 0 +33.96(+3.84%)
Sep 04, 2015 884.52 884.52 884.52 884.52 0 -12.94(-1.44%)
Sep 03, 2015 902.12 908.00 893.88 897.46 0 -1.43(-0.16%)
Sep 02, 2015 899.24 909.64 886.89 898.89 0 +12.37(+1.39%)
Sep 01, 2015 900.07 906.90 880.04 886.53 0 -27.24(-2.98%)
Aug 31, 2015 926.33 933.55 911.24 913.76 0 -16.25(-1.75%)
Aug 28, 2015 904.66 932.29 903.22 930.01 0 +21.88(+2.41%)
Aug 27, 2015 918.22 922.90 896.79 908.13 0 -1.22(-0.13%)
Aug 26, 2015 907.41 912.85 881.30 909.35 0 +20.92(+2.36%)
Aug 25, 2015 912.19 918.32 886.90 888.42 0 -4.36(-0.49%)
Aug 24, 2015 871.08 915.82 850.18 892.78 0 -16.90(-1.86%)
Aug 21, 2015 922.45 931.74 908.42 909.68 0 -20.16(-2.17%)
Aug 20, 2015 947.93 954.74 927.51 929.85 0 -24.59(-2.58%)
Aug 19, 2015 960.33 966.38 945.50 954.43 0 -7.72(-0.80%)
Aug 18, 2015 950.12 965.20 946.40 962.15 0 +12.02(+1.27%)
Aug 17, 2015 942.44 953.72 938.82 950.13 0 +5.34(+0.57%)
Aug 14, 2015 926.52 947.67 921.92 944.78 0 +16.83(+1.81%)
Aug 13, 2015 930.85 938.27 922.48 927.96 0 -4.18(-0.45%)
Aug 12, 2015 918.14 938.72 915.14 932.13 0 +3.99(+0.43%)
Aug 11, 2015 921.46 930.88 917.83 928.14 0 -5.76(-0.62%)
Aug 10, 2015 940.00 946.52 925.41 933.90 0 -3.11(-0.33%)
Aug 07, 2015 956.59 958.83 932.35 937.01 0 -20.21(-2.11%)
Aug 06, 2015 980.25 986.91 952.96 957.22 0 -18.34(-1.88%)
Aug 05, 2015 961.60 981.96 924.60 975.56 0 -34.96(-3.46%)
Aug 04, 2015 1017 1030 1006 1011 0 -12.68(-1.24%)
Aug 03, 2015 1035 1040 1010 1023 0 -10.09(-0.98%)
Jul 31, 2015 1041 1048 1027 1033 0 -3.49(-0.34%)
Jul 30, 2015 1040 1049 1024 1037 0 -10.53(-1.01%)
Jul 29, 2015 984.98 1068 980.36 1047 0 +59.97(+6.07%)
Jul 28, 2015 982.73 990.93 976.38 987.34 0 +9.20(+0.94%)
Jul 27, 2015 982.84 985.63 970.26 978.15 0 -4.94(-0.50%)
Jul 24, 2015 1014 1018 980.67 983.09 0 -28.35(-2.80%)
Jul 23, 2015 1045 1048 1008 1011 0 -32.27(-3.09%)
Jul 22, 2015 1035 1047 1034 1044 0 +8.78(+0.85%)
Jul 21, 2015 1057 1062 1029 1035 0 -7.71(-0.74%)
Jul 20, 2015 1036 1054 1031 1043 0 +7.85(+0.76%)
Jul 17, 2015 1036 1040 1027 1035 0 +8.28(+0.81%)
Jul 16, 2015 1032 1036 1024 1027 0 -2.79(-0.27%)
Jul 15, 2015 1026 1035 1022 1029 0 +3.16(+0.31%)
Jul 14, 2015 1015 1031 1010 1026 0 +8.99(+0.88%)
Jul 13, 2015 1012 1022 1008 1017 0 +7.88(+0.78%)
Jul 10, 2015 995.15 1013 991.30 1009 0 +21.42(+2.17%)
Jul 09, 2015 992.47 996.53 983.75 987.85 0 +9.15(+0.93%)
Jul 08, 2015 986.25 991.86 975.92 978.71 0 -10.83(-1.09%)
Jul 07, 2015 988.21 992.27 971.75 989.54 0 +2.44(+0.25%)
Jul 06, 2015 984.14 992.50 978.42 987.10 0 -3.64(-0.37%)
Jul 02, 2015 990.74 990.74 990.74 990.74 0 -11.20(-1.12%)
Jul 01, 2015 1005 1007 990.91 1002 0 +1.78(+0.18%)
Jun 30, 2015 1002 1009 988.27 1000 0 +8.74(+0.88%)
Jun 29, 2015 999.44 1004 989.50 991.42 0 -13.08(-1.30%)
Jun 26, 2015 1008 1016 999.65 1004 0 -0.88(-0.09%)
Jun 25, 2015 1008 1011 1001 1005 0 -0.14(-0.01%)
Jun 24, 2015 1016 1018 995.80 1006 0 -9.95(-0.98%)
Jun 23, 2015 1020 1025 1012 1015 0 -4.31(-0.42%)
Jun 22, 2015 1012 1025 1010 1020 0 +13.16(+1.31%)
Jun 19, 2015 1007 1012 998.36 1007 0 -1.19(-0.12%)
Jun 18, 2015 994.25 1015 989.53 1008 0 +18.54(+1.87%)
Jun 17, 2015 989.25 993.98 983.14 989.27 0 +3.69(+0.37%)
Jun 16, 2015 975.82 989.79 969.72 985.58 0 +7.15(+0.73%)
Jun 15, 2015 979.91 982.61 968.79 978.43 0 -8.85(-0.90%)
Jun 12, 2015 982.91 991.60 979.75 987.28 0 -1.84(-0.19%)
Jun 11, 2015 982.69 993.01 978.20 989.12 0 +9.62(+0.98%)
Jun 10, 2015 961.64 982.80 958.57 979.50 0 +21.14(+2.21%)
Jun 09, 2015 959.10 967.64 955.67 958.36 0 -5.05(-0.52%)
Jun 08, 2015 963.90 970.52 961.21 963.41 0 -2.99(-0.31%)
Jun 05, 2015 964.71 978.11 959.54 966.40 0 -8.69(-0.89%)
Jun 04, 2015 980.29 984.78 969.14 975.10 0 -10.21(-1.04%)
Jun 03, 2015 977.84 987.27 974.20 985.31 0 +9.18(+0.94%)
Jun 02, 2015 977.66 981.51 974.13 976.13 0 -8.60(-0.87%)
Jun 01, 2015 983.37 988.77 974.18 984.73 0 +8.25(+0.85%)
May 29, 2015 988.49 994.90 974.60 976.48 0 -17.63(-1.77%)
May 28, 2015 994.39 999.66 990.66 994.11 0 -1.18(-0.12%)
May 27, 2015 987.48 999.51 982.57 995.29 0 +9.28(+0.94%)
May 26, 2015 988.63 992.36 979.07 986.01 0 -8.12(-0.82%)
May 22, 2015 994.13 994.13 994.13 994.13 0 +9.15(+0.93%)
May 21, 2015 988.49 993.80 978.57 984.99 0 -3.78(-0.38%)
May 20, 2015 990.49 997.06 985.38 988.77 0 -2.39(-0.24%)
May 19, 2015 987.59 997.36 984.60 991.16 0 +2.78(+0.28%)
May 18, 2015 974.36 990.56 970.33 988.38 0 +13.03(+1.34%)
May 15, 2015 986.18 989.26 972.98 975.35 0 -10.01(-1.02%)
May 14, 2015 982.42 987.45 975.42 985.36 0 +10.55(+1.08%)
May 13, 2015 976.65 983.87 970.56 974.80 0 +1.20(+0.12%)
May 12, 2015 979.06 984.28 965.38 973.60 0 -10.55(-1.07%)
May 11, 2015 978.00 991.97 967.05 984.16 0 +2.11(+0.22%)
May 08, 2015 1009 1020 968.59 982.04 0 -33.49(-3.30%)
May 07, 2015 1012 1022 1005 1016 0 +6.13(+0.61%)
May 06, 2015 1022 1033 1005 1009 0 -16.77(-1.63%)
May 05, 2015 1034 1040 1022 1026 0 -14.16(-1.36%)
May 04, 2015 1031 1044 1029 1040 0 +12.19(+1.19%)
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.