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, 2017 972.30 975.93 964.25 972.51 0 +0.15(+0.02%)
May 30, 2017 962.79 973.40 956.82 972.36 0 +6.83(+0.71%)
May 26, 2017 969.03 970.07 961.54 965.53 0 -2.81(-0.29%)
May 25, 2017 961.67 970.84 959.43 968.35 0 +10.64(+1.11%)
May 24, 2017 966.06 968.23 955.69 957.71 0 -5.98(-0.62%)
May 23, 2017 965.77 969.77 958.30 963.69 0 -0.23(-0.02%)
May 22, 2017 956.61 968.22 955.03 963.92 0 +6.79(+0.71%)
May 19, 2017 950.77 962.26 947.59 957.13 0 +4.35(+0.46%)
May 18, 2017 950.25 958.74 946.67 952.78 0 +3.19(+0.34%)
May 17, 2017 959.46 961.42 948.75 949.59 0 -19.56(-2.02%)
May 16, 2017 962.61 972.59 960.93 969.15 0 +7.91(+0.82%)
May 15, 2017 968.39 971.80 958.24 961.25 0 -2.91(-0.30%)
May 12, 2017 972.49 974.00 957.43 964.15 0 -7.84(-0.81%)
May 11, 2017 968.55 975.03 959.38 971.99 0 +3.46(+0.36%)
May 10, 2017 967.21 975.75 959.62 968.53 0 -0.38(-0.04%)
May 09, 2017 964.52 976.37 960.82 968.91 0 +2.69(+0.28%)
May 08, 2017 970.87 973.20 964.54 966.22 0 -5.10(-0.53%)
May 05, 2017 962.12 974.04 955.31 971.32 0 +13.55(+1.41%)
May 04, 2017 960.98 965.55 947.57 957.77 0 -2.52(-0.26%)
May 03, 2017 975.59 976.46 959.07 960.29 0 -15.24(-1.56%)
May 02, 2017 968.83 982.42 963.48 975.53 0 +1.18(+0.12%)
May 01, 2017 965.01 982.16 961.62 974.36 0 +8.06(+0.83%)
Apr 28, 2017 939.76 987.96 932.00 966.30 0 +60.11(+6.63%)
Apr 27, 2017 897.85 911.76 895.14 906.19 0 +8.54(+0.95%)
Apr 26, 2017 899.28 904.59 895.78 897.65 0 +0.63(+0.07%)
Apr 25, 2017 895.07 908.53 892.06 897.02 0 +2.92(+0.33%)
Apr 24, 2017 897.47 897.82 884.50 894.10 0 +4.82(+0.54%)
Apr 21, 2017 894.48 896.54 882.76 889.28 0 -5.28(-0.59%)
Apr 20, 2017 886.06 896.73 879.27 894.57 0 +9.79(+1.11%)
Apr 19, 2017 883.76 891.38 881.89 884.78 0 +4.92(+0.56%)
Apr 18, 2017 886.59 887.53 876.13 879.86 0 -7.85(-0.88%)
Apr 17, 2017 884.68 891.87 880.85 887.71 0 +1.85(+0.21%)
Apr 13, 2017 889.28 893.89 883.85 885.87 0 -4.70(-0.53%)
Apr 12, 2017 897.57 906.54 886.64 890.56 0 -13.81(-1.53%)
Apr 11, 2017 898.19 907.29 894.73 904.38 0 +5.21(+0.58%)
Apr 10, 2017 903.48 905.64 895.80 899.17 0 -4.52(-0.50%)
Apr 07, 2017 902.59 907.39 894.92 903.69 0 +1.17(+0.13%)
Apr 06, 2017 896.31 903.26 892.11 902.52 0 +6.66(+0.74%)
Apr 05, 2017 898.83 910.38 893.63 895.86 0 -2.86(-0.32%)
Apr 04, 2017 894.16 899.88 890.18 898.72 0 +2.13(+0.24%)
Apr 03, 2017 895.11 900.96 887.52 896.59 0 -0.22(-0.02%)
Mar 31, 2017 899.89 902.97 894.43 896.81 0 -3.95(-0.44%)
Mar 30, 2017 896.80 901.82 890.98 900.75 0 +1.03(+0.11%)
Mar 29, 2017 898.46 910.01 895.84 899.73 0 -1.96(-0.22%)
Mar 28, 2017 900.87 905.13 896.59 901.68 0 -1.48(-0.16%)
Mar 27, 2017 874.99 906.63 872.67 903.16 0 +26.81(+3.06%)
Mar 24, 2017 863.84 881.75 857.76 876.35 0 +18.97(+2.21%)
Mar 23, 2017 856.63 862.43 851.78 857.39 0 +1.11(+0.13%)
Mar 22, 2017 867.50 869.28 852.72 856.28 0 -10.13(-1.17%)
Mar 21, 2017 864.81 870.82 857.22 866.41 0 +4.55(+0.53%)
Mar 20, 2017 863.83 865.83 857.61 861.87 0 -0.84(-0.10%)
Mar 17, 2017 863.53 871.19 855.95 862.70 0 +1.49(+0.17%)
Mar 16, 2017 851.48 862.45 847.61 861.21 0 +10.38(+1.22%)
Mar 15, 2017 842.10 853.12 840.80 850.83 0 +10.83(+1.29%)
Mar 14, 2017 842.71 844.51 831.14 840.00 0 -6.30(-0.74%)
Mar 13, 2017 843.62 847.83 836.95 846.30 0 +3.26(+0.39%)
Mar 10, 2017 841.03 847.27 834.49 843.04 0 +6.76(+0.81%)
Mar 09, 2017 833.63 837.77 826.50 836.28 0 +4.97(+0.60%)
Mar 08, 2017 839.24 841.63 825.78 831.31 0 -7.72(-0.92%)
Mar 07, 2017 840.51 844.09 833.40 839.03 0 -3.48(-0.41%)
Mar 06, 2017 850.04 851.23 841.87 842.51 0 -10.24(-1.20%)
Mar 03, 2017 851.05 854.54 845.27 852.75 0 +1.34(+0.16%)
Mar 02, 2017 848.24 853.05 843.29 851.41 0 +0.88(+0.10%)
Mar 01, 2017 850.41 852.79 840.35 850.53 0 +6.72(+0.80%)
Feb 28, 2017 848.01 851.49 841.40 843.82 0 -4.41(-0.52%)
Feb 27, 2017 849.49 853.06 836.55 848.23 0 -2.17(-0.26%)
Feb 24, 2017 837.31 852.09 833.98 850.41 0 +1.58(+0.19%)
Feb 23, 2017 848.26 851.80 843.75 848.82 0 +0.73(+0.09%)
Feb 22, 2017 850.09 857.64 845.34 848.09 0 +0.32(+0.04%)
Feb 21, 2017 859.84 868.12 843.35 847.77 0 -12.89(-1.50%)
Feb 17, 2017 860.66 860.66 860.66 860.66 0 +6.56(+0.77%)
Feb 16, 2017 849.23 855.65 842.24 854.10 0 +7.25(+0.86%)
Feb 15, 2017 838.35 850.62 836.04 846.85 0 +6.51(+0.77%)
Feb 14, 2017 811.86 840.98 811.48 840.34 0 +29.57(+3.65%)
Feb 13, 2017 798.40 812.51 793.53 810.76 0 +14.57(+1.83%)
Feb 10, 2017 795.46 812.64 791.56 796.19 0 -31.07(-3.76%)
Feb 09, 2017 814.82 831.24 811.22 827.26 0 +15.37(+1.89%)
Feb 08, 2017 819.13 822.11 807.07 811.89 0 -8.51(-1.04%)
Feb 07, 2017 827.72 828.63 816.01 820.40 0 -6.94(-0.84%)
Feb 06, 2017 818.95 828.22 814.85 827.34 0 +6.47(+0.79%)
Feb 03, 2017 818.26 824.81 800.05 820.87 0 -0.06(-0.01%)
Feb 02, 2017 823.62 828.87 815.54 820.93 0 -4.05(-0.49%)
Feb 01, 2017 821.91 827.10 816.09 824.98 0 +2.34(+0.28%)
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%)
Nov 01, 2016 883.54 885.42 859.09 865.68 0 -18.39(-2.08%)
Oct 31, 2016 883.13 887.64 876.47 884.07 0 +2.83(+0.32%)
Oct 28, 2016 869.50 884.97 863.45 881.23 0 +9.50(+1.09%)
Oct 27, 2016 882.42 885.67 867.74 871.73 0 -6.60(-0.75%)
Oct 26, 2016 886.16 886.59 873.34 878.33 0 -9.80(-1.10%)
Oct 25, 2016 896.32 900.79 886.17 888.13 0 -7.97(-0.89%)
Oct 24, 2016 888.23 903.13 885.85 896.10 0 +12.63(+1.43%)
Oct 21, 2016 914.88 917.68 881.20 883.47 0 -36.17(-3.93%)
Oct 20, 2016 916.84 923.78 914.99 919.64 0 +3.43(+0.37%)
Oct 19, 2016 911.55 925.41 909.39 916.21 0 -8.80(-0.95%)
Oct 18, 2016 928.33 933.52 923.52 925.01 0 +5.49(+0.60%)
Oct 17, 2016 921.35 923.93 914.89 919.52 0 +0.34(+0.04%)
Oct 14, 2016 926.10 933.28 915.23 919.17 0 -3.33(-0.36%)
Oct 13, 2016 912.88 924.89 907.19 922.51 0 +3.51(+0.38%)
Oct 12, 2016 915.76 925.29 913.52 919.00 0 +4.88(+0.53%)
Oct 11, 2016 940.57 940.57 906.32 914.11 0 -17.37(-1.86%)
Oct 10, 2016 925.92 934.14 924.87 931.48 0 +10.89(+1.18%)
Oct 07, 2016 919.88 922.84 911.95 920.60 0 +4.59(+0.50%)
Oct 06, 2016 918.16 925.94 912.59 916.00 0 -6.87(-0.74%)
Oct 05, 2016 919.48 928.55 919.11 922.87 0 +4.68(+0.51%)
Oct 04, 2016 925.44 930.54 915.50 918.19 0 -13.60(-1.46%)
Sep 26, 2016 938.78 940.24 928.63 931.79 0 -12.43(-1.32%)
Sep 23, 2016 943.17 950.68 941.30 944.22 0 -3.78(-0.40%)
Sep 22, 2016 944.41 949.49 940.72 948.00 0 +10.49(+1.12%)
Sep 21, 2016 933.36 939.24 926.98 937.51 0 +4.22(+0.45%)
Sep 20, 2016 928.73 938.32 925.68 933.29 0 +7.92(+0.86%)
Sep 19, 2016 936.63 938.39 924.37 925.38 0 -7.61(-0.82%)
Sep 16, 2016 942.89 944.17 929.42 932.99 0 -10.26(-1.09%)
Sep 15, 2016 933.14 948.74 930.29 943.25 0 +9.52(+1.02%)
Sep 14, 2016 927.88 936.58 923.20 933.73 0 +3.87(+0.42%)
Sep 13, 2016 935.30 938.69 919.00 929.87 0 -11.96(-1.27%)
Sep 12, 2016 930.50 943.49 923.40 941.82 0 +8.98(+0.96%)
Sep 09, 2016 953.96 958.16 931.40 932.84 0 -27.89(-2.90%)
Sep 08, 2016 962.59 969.05 953.51 960.74 0 -13.30(-1.37%)
Sep 07, 2016 971.50 978.09 968.46 974.04 0 +2.64(+0.27%)
Sep 06, 2016 968.50 972.40 962.31 971.40 0 +2.50(+0.26%)
Sep 02, 2016 968.90 968.90 968.90 968.90 0 -3.21(-0.33%)
Sep 01, 2016 968.92 974.29 957.78 972.12 0 +6.25(+0.65%)
Aug 31, 2016 968.76 971.49 944.50 965.86 0 -3.22(-0.33%)
Aug 30, 2016 972.31 975.92 964.59 969.08 0 -3.75(-0.39%)
Aug 29, 2016 963.58 976.93 957.78 972.83 0 +6.91(+0.72%)
Aug 26, 2016 962.47 971.78 957.76 965.92 0 +1.45(+0.15%)
Aug 25, 2016 963.97 971.39 954.64 964.47 0 -0.66(-0.07%)
Aug 24, 2016 961.16 974.03 959.98 965.13 0 -1.47(-0.15%)
Aug 23, 2016 973.35 984.16 965.43 966.60 0 +1.37(+0.14%)
Aug 22, 2016 964.30 971.62 957.24 965.23 0 -0.36(-0.04%)
Aug 19, 2016 971.85 973.75 960.26 965.59 0 -6.41(-0.66%)
Aug 18, 2016 975.49 978.58 967.30 972.00 0 -3.80(-0.39%)
Aug 17, 2016 989.61 991.08 969.86 975.80 0 -10.56(-1.07%)
Aug 16, 2016 995.98 998.34 982.07 986.36 0 -10.38(-1.04%)
Aug 15, 2016 994.40 1000 988.42 996.74 0 +2.90(+0.29%)
Aug 12, 2016 999.03 1003 990.08 993.84 0 -9.96(-0.99%)
Aug 11, 2016 999.61 1008 995.78 1004 0 +0.19(+0.02%)
Aug 10, 2016 1008 1010 994.59 1004 0 -1.00(-0.10%)
Aug 09, 2016 1011 1013 1003 1005 0 -5.95(-0.59%)
Aug 08, 2016 1006 1015 998.30 1011 0 +4.25(+0.42%)
Aug 05, 2016 1004 1021 990.11 1006 0 +6.70(+0.67%)
Aug 04, 2016 996.08 1010 993.05 999.61 0 -0.52(-0.05%)
Aug 03, 2016 962.17 1006 948.14 1000 0 +60.51(+6.44%)
Aug 02, 2016 943.13 948.85 931.21 939.62 0 -5.70(-0.60%)
Aug 01, 2016 946.10 952.71 941.09 945.32 0 -1.76(-0.19%)
Jul 29, 2016 944.45 951.62 938.93 947.08 0 +0.52(+0.06%)
Jul 28, 2016 943.34 952.68 941.82 946.56 0 +3.72(+0.40%)
Jul 27, 2016 945.50 947.81 934.62 942.84 0 -4.27(-0.45%)
Jul 26, 2016 943.03 949.00 938.49 947.11 0 +4.46(+0.47%)
Jul 25, 2016 938.12 943.37 932.48 942.65 0 +2.79(+0.30%)
Jul 22, 2016 941.59 943.36 929.47 939.86 0 -0.59(-0.06%)
Jul 21, 2016 938.15 946.99 936.16 940.45 0 -1.79(-0.19%)
Jul 20, 2016 928.14 946.04 925.55 942.24 0 +19.60(+2.12%)
Jul 19, 2016 922.78 930.20 920.26 922.64 0 -4.43(-0.48%)
Jul 18, 2016 921.70 928.14 918.93 927.08 0 +4.42(+0.48%)
Jul 15, 2016 930.05 934.18 920.60 922.66 0 -3.96(-0.43%)
Jul 14, 2016 928.17 931.29 916.38 926.62 0 +5.69(+0.62%)
Jul 13, 2016 932.84 933.89 918.91 920.93 0 -5.53(-0.60%)
Jul 12, 2016 917.32 934.90 916.20 926.45 0 +8.86(+0.97%)
Jul 11, 2016 922.33 937.09 914.86 917.59 0 -4.68(-0.51%)
Jul 08, 2016 922.27 924.69 905.84 922.27 0 +16.44(+1.81%)
Jul 07, 2016 893.32 907.80 884.01 905.83 0 +23.09(+2.62%)
Jul 05, 2016 884.00 887.78 875.99 882.74 0 -10.64(-1.19%)
Jul 01, 2016 893.38 893.38 893.38 893.38 0 +6.95(+0.78%)
Jun 30, 2016 871.78 888.50 867.34 886.43 0 +17.11(+1.97%)
Jun 29, 2016 837.71 873.43 836.05 869.33 0 +35.13(+4.21%)
Jun 28, 2016 819.72 836.39 815.28 834.20 0 +19.50(+2.39%)
Jun 27, 2016 830.97 832.27 808.09 814.70 0 -22.81(-2.72%)
Jun 24, 2016 831.96 849.46 825.60 837.51 0 -26.33(-3.05%)
Jun 23, 2016 854.75 870.02 851.57 863.84 0 +22.95(+2.73%)
Jun 22, 2016 834.15 845.64 830.37 840.89 0 +5.62(+0.67%)
Jun 21, 2016 826.03 839.49 821.41 835.27 0 +12.90(+1.57%)
Jun 20, 2016 828.76 836.35 821.11 822.37 0 +0.26(+0.03%)
Jun 17, 2016 831.71 832.41 818.01 822.10 0 -9.07(-1.09%)
Jun 16, 2016 828.23 832.20 814.99 831.17 0 -0.66(-0.08%)
Jun 15, 2016 850.17 852.73 830.26 831.83 0 -14.30(-1.69%)
Jun 14, 2016 849.11 854.26 843.64 846.13 0 -4.95(-0.58%)
Jun 13, 2016 851.62 862.18 847.29 851.08 0 +0.30(+0.04%)
Jun 10, 2016 860.07 870.53 847.38 850.78 0 -19.99(-2.30%)
Jun 09, 2016 871.08 877.33 863.83 870.76 0 -2.67(-0.31%)
Jun 08, 2016 872.21 877.24 869.09 873.43 0 +1.82(+0.21%)
Jun 07, 2016 847.32 873.91 846.72 871.62 0 +25.07(+2.96%)
Jun 06, 2016 847.04 851.89 841.96 846.55 0 -0.59(-0.07%)
Jun 03, 2016 850.12 854.95 843.20 847.14 0 -8.33(-0.97%)
Jun 02, 2016 853.78 860.30 845.29 855.47 0 -0.97(-0.11%)
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.