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, 2018 919.07 923.24 909.48 913.60 0 -5.85(-0.64%)
May 30, 2018 914.19 925.90 903.10 919.45 0 +9.33(+1.03%)
May 29, 2018 906.73 917.03 901.79 910.12 0 -5.74(-0.63%)
May 25, 2018 915.86 915.86 915.86 915.86 0 +11.83(+1.31%)
May 24, 2018 901.24 907.55 889.37 904.04 0 +0.83(+0.09%)
May 23, 2018 899.76 907.12 892.66 903.21 0 -2.39(-0.26%)
May 22, 2018 920.44 924.04 881.35 905.60 0 -13.84(-1.51%)
May 21, 2018 933.41 938.02 917.31 919.44 0 -10.50(-1.13%)
May 18, 2018 950.94 955.16 924.35 929.94 0 +10.70(+1.16%)
May 17, 2018 908.47 927.77 904.28 919.24 0 +8.64(+0.95%)
May 16, 2018 889.21 915.15 882.51 910.60 0 +23.57(+2.66%)
May 15, 2018 890.26 893.89 880.24 887.03 0 -9.49(-1.06%)
May 14, 2018 920.24 920.87 891.01 896.52 0 -25.85(-2.80%)
May 11, 2018 917.36 924.56 913.13 922.37 0 +7.93(+0.87%)
May 10, 2018 902.79 916.51 899.38 914.44 0 +13.72(+1.52%)
May 09, 2018 892.13 907.86 887.27 900.72 0 +9.83(+1.10%)
May 08, 2018 873.30 896.96 870.05 890.90 0 +14.47(+1.65%)
May 07, 2018 871.42 889.44 867.52 876.43 0 +12.28(+1.42%)
May 04, 2018 835.69 874.15 827.50 864.15 0 +28.76(+3.44%)
May 03, 2018 798.92 846.04 791.81 835.39 0 -39.30(-4.49%)
May 02, 2018 880.54 886.77 862.98 874.69 0 -12.47(-1.41%)
May 01, 2018 876.70 887.53 869.09 887.16 0 +9.96(+1.14%)
Apr 30, 2018 899.03 900.24 877.00 877.20 0 -19.41(-2.17%)
Apr 27, 2018 892.17 899.41 888.88 896.61 0 +5.07(+0.57%)
Apr 26, 2018 887.69 895.94 879.73 891.54 0 +7.93(+0.90%)
Apr 25, 2018 875.32 885.09 868.79 883.61 0 +5.40(+0.62%)
Apr 24, 2018 892.32 894.67 870.32 878.21 0 -9.25(-1.04%)
Apr 23, 2018 899.44 900.77 880.47 887.46 0 +3.72(+0.42%)
Apr 20, 2018 889.56 894.69 882.20 883.74 0 -9.28(-1.04%)
Apr 19, 2018 893.72 897.57 886.09 893.01 0 -5.34(-0.59%)
Apr 18, 2018 898.66 901.48 893.04 898.35 0 +3.35(+0.37%)
Apr 17, 2018 885.89 898.72 876.62 895.00 0 +17.12(+1.95%)
Apr 16, 2018 868.33 882.26 863.09 877.88 0 +15.38(+1.78%)
Apr 13, 2018 872.28 872.33 857.32 862.51 0 -4.01(-0.46%)
Apr 12, 2018 868.50 871.41 860.22 866.52 0 +2.77(+0.32%)
Apr 11, 2018 854.09 871.97 853.16 863.75 0 +1.98(+0.23%)
Apr 10, 2018 868.01 871.52 856.79 861.77 0 +1.92(+0.22%)
Apr 09, 2018 865.88 873.79 859.05 859.85 0 +0.46(+0.05%)
Apr 06, 2018 877.41 882.61 852.88 859.39 0 -23.67(-2.68%)
Apr 05, 2018 878.14 887.82 872.76 883.06 0 +8.68(+0.99%)
Apr 04, 2018 846.00 876.88 843.74 874.38 0 +15.41(+1.79%)
Apr 03, 2018 870.36 873.30 842.12 858.97 0 -7.23(-0.83%)
Apr 02, 2018 873.39 881.22 851.06 866.19 0 -13.92(-1.58%)
Mar 29, 2018 880.12 880.12 880.12 880.12 0 -7.44(-0.84%)
Mar 28, 2018 874.94 895.08 874.36 887.55 0 +15.54(+1.78%)
Mar 27, 2018 881.56 885.40 864.96 872.01 0 -4.51(-0.51%)
Mar 26, 2018 869.49 878.32 859.94 876.52 0 +17.61(+2.05%)
Mar 23, 2018 874.21 883.72 857.90 858.91 0 -13.85(-1.59%)
Mar 22, 2018 889.15 902.85 872.28 872.75 0 -34.96(-3.85%)
Mar 21, 2018 902.25 920.25 900.83 907.72 0 +7.85(+0.87%)
Mar 20, 2018 916.35 920.69 898.05 899.86 0 -14.31(-1.57%)
Mar 19, 2018 922.32 924.66 903.29 914.18 0 -13.98(-1.51%)
Mar 16, 2018 937.18 942.86 919.58 928.16 0 -6.99(-0.75%)
Mar 15, 2018 941.94 943.99 929.63 935.14 0 -5.49(-0.58%)
Mar 14, 2018 954.83 958.62 934.84 940.63 0 -14.83(-1.55%)
Mar 13, 2018 959.49 959.59 948.55 955.47 0 -23.95(-2.45%)
Mar 12, 2018 980.03 985.35 973.75 979.42 0 -0.84(-0.09%)
Mar 09, 2018 968.13 982.41 963.62 980.25 0 +17.14(+1.78%)
Mar 08, 2018 981.94 984.32 958.27 963.12 0 -17.06(-1.74%)
Mar 07, 2018 982.67 986.23 979.07 980.17 0 -3.22(-0.33%)
Mar 06, 2018 979.39 985.86 974.59 983.39 0 +8.24(+0.84%)
Mar 05, 2018 951.65 978.37 947.79 975.15 0 +20.16(+2.11%)
Mar 02, 2018 939.97 960.28 939.04 954.99 0 +10.60(+1.12%)
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.