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 31, 2019 1039 1045 1030 1038 0 -7.16(-0.69%)
May 30, 2019 1037 1052 1034 1045 0 +10.98(+1.06%)
May 29, 2019 1042 1045 1028 1034 0 -9.88(-0.95%)
May 28, 2019 1050 1056 1041 1044 0 -5.38(-0.51%)
May 24, 2019 1043 1054 1041 1049 0 +9.57(+0.92%)
May 23, 2019 1039 1049 1032 1040 0 -5.42(-0.52%)
May 22, 2019 1043 1050 1038 1045 0 -0.96(-0.09%)
May 21, 2019 1042 1055 1040 1046 0 +8.79(+0.85%)
May 20, 2019 1015 1041 1014 1037 0 +13.97(+1.37%)
May 17, 2019 1021 1039 1020 1023 0 -5.18(-0.50%)
May 16, 2019 1025 1039 1024 1029 0 +4.12(+0.40%)
May 15, 2019 1005 1030 1001 1024 0 +11.79(+1.16%)
May 14, 2019 1006 1020 1004 1013 0 +10.55(+1.05%)
May 13, 2019 1013 1019 1000 1002 0 -26.38(-2.56%)
May 10, 2019 1019 1034 1009 1029 0 +4.40(+0.43%)
May 09, 2019 1011 1026 1005 1024 0 +7.28(+0.72%)
May 08, 2019 1012 1022 1007 1017 0 +4.76(+0.47%)
May 07, 2019 1017 1024 1007 1012 0 -15.83(-1.54%)
May 06, 2019 1007 1030 1004 1028 0 +4.52(+0.44%)
May 03, 2019 1022 1037 1016 1023 0 +9.52(+0.94%)
May 02, 2019 995.84 1016 991.16 1014 0 +18.75(+1.88%)
May 01, 2019 995.87 1002 987.57 995.11 0 +2.18(+0.22%)
Apr 30, 2019 981.03 995.26 976.88 992.93 0 +7.42(+0.75%)
Apr 29, 2019 973.55 991.39 969.72 985.51 0 +10.93(+1.12%)
Apr 26, 2019 965.62 979.82 942.45 974.59 0 +7.65(+0.79%)
Apr 25, 2019 955.37 972.43 947.86 966.94 0 +5.28(+0.55%)
Apr 24, 2019 957.15 965.14 955.98 961.66 0 +4.50(+0.47%)
Apr 23, 2019 943.48 961.64 942.42 957.16 0 +17.11(+1.82%)
Apr 22, 2019 937.57 945.60 933.85 940.05 0 -1.10(-0.12%)
Apr 18, 2019 941.82 945.08 928.27 941.15 0 +4.62(+0.49%)
Apr 17, 2019 948.70 952.96 932.94 936.53 0 -11.05(-1.17%)
Apr 16, 2019 957.25 960.06 941.28 947.58 0 -5.11(-0.54%)
Apr 15, 2019 942.41 955.44 938.60 952.69 0 +9.43(+1.00%)
Apr 12, 2019 938.75 945.14 935.32 943.26 0 +7.61(+0.81%)
Apr 11, 2019 956.00 958.51 931.95 935.65 0 -22.12(-2.31%)
Apr 10, 2019 954.88 958.83 928.99 957.77 0 +11.16(+1.18%)
Apr 09, 2019 951.04 986.87 930.91 946.61 0 +77.42(+8.91%)
Apr 08, 2019 873.65 876.26 861.27 869.20 0 -3.50(-0.40%)
Apr 05, 2019 868.60 875.59 868.02 872.70 0 +4.06(+0.47%)
Apr 04, 2019 869.94 875.52 862.55 868.64 0 +0.02(+0.00%)
Apr 03, 2019 871.45 874.93 863.86 868.62 0 +2.16(+0.25%)
Apr 02, 2019 873.59 875.95 862.57 866.47 0 -7.71(-0.88%)
Apr 01, 2019 876.92 878.65 862.61 874.17 0 +3.85(+0.44%)
Mar 29, 2019 867.19 874.25 863.15 870.33 0 +7.96(+0.92%)
Mar 28, 2019 864.88 869.43 856.84 862.37 0 -1.40(-0.16%)
Mar 27, 2019 865.24 869.86 856.28 863.77 0 -2.25(-0.26%)
Mar 26, 2019 869.93 876.72 863.13 866.01 0 -0.29(-0.03%)
Mar 25, 2019 871.02 873.58 859.25 866.30 0 -3.53(-0.41%)
Mar 22, 2019 888.44 892.54 869.05 869.83 0 -21.72(-2.44%)
Mar 21, 2019 873.84 894.89 873.44 891.56 0 +10.05(+1.14%)
Mar 20, 2019 881.89 890.47 873.46 881.51 0 -0.34(-0.04%)
Mar 19, 2019 887.02 889.47 876.39 881.84 0 -1.10(-0.12%)
Mar 18, 2019 885.82 889.36 877.20 882.94 0 -4.44(-0.50%)
Mar 15, 2019 876.81 888.16 874.32 887.37 0 +11.37(+1.30%)
Mar 14, 2019 883.30 883.53 874.75 876.01 0 -6.31(-0.71%)
Mar 13, 2019 873.33 886.54 871.02 882.32 0 +10.00(+1.15%)
Mar 12, 2019 864.11 875.12 859.36 872.32 0 +8.86(+1.03%)
Mar 11, 2019 853.45 866.97 853.00 863.46 0 +10.86(+1.27%)
Mar 08, 2019 845.89 856.11 840.38 852.60 0 +1.00(+0.12%)
Mar 07, 2019 851.48 855.33 840.86 851.59 0 -1.10(-0.13%)
Mar 06, 2019 859.75 864.34 850.34 852.70 0 -5.44(-0.63%)
Mar 05, 2019 854.02 861.03 846.04 858.13 0 +3.51(+0.41%)
Mar 04, 2019 866.88 868.67 850.00 854.62 0 -8.36(-0.97%)
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.