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 (%)
Dec 31, 2019 1080 1089 1075 1087 0 +3.70(+0.34%)
Dec 30, 2019 1086 1089 1081 1083 0 -2.72(-0.25%)
Dec 27, 2019 1086 1090 1079 1086 0 +3.65(+0.34%)
Dec 26, 2019 1085 1089 1077 1082 0 -2.68(-0.25%)
Dec 24, 2019 1087 1088 1081 1085 0 -2.73(-0.25%)
Dec 23, 2019 1086 1097 1083 1088 0 +2.97(+0.27%)
Dec 20, 2019 1067 1085 1060 1085 0 +18.17(+1.70%)
Dec 19, 2019 1067 1069 1057 1066 0 -1.39(-0.13%)
Dec 18, 2019 1061 1071 1057 1068 0 +9.11(+0.86%)
Dec 17, 2019 1075 1076 1058 1059 0 -15.12(-1.41%)
Dec 16, 2019 1072 1078 1068 1074 0 +5.27(+0.49%)
Dec 13, 2019 1066 1077 1055 1069 0 +2.69(+0.25%)
Dec 12, 2019 1063 1071 1058 1066 0 +4.29(+0.40%)
Dec 11, 2019 1063 1067 1055 1062 0 -2.93(-0.28%)
Dec 10, 2019 1061 1067 1055 1065 0 +3.74(+0.35%)
Dec 09, 2019 1054 1066 1053 1061 0 +1.30(+0.12%)
Dec 06, 2019 1059 1064 1054 1060 0 +7.42(+0.71%)
Dec 05, 2019 1054 1056 1046 1052 0 +2.14(+0.20%)
Dec 04, 2019 1061 1062 1046 1050 0 -10.35(-0.98%)
Dec 03, 2019 1050 1062 1045 1060 0 +2.63(+0.25%)
Dec 02, 2019 1069 1070 1052 1058 0 -11.50(-1.08%)
Nov 29, 2019 1076 1079 1063 1069 0 -7.84(-0.73%)
Nov 27, 2019 1050 1079 1044 1077 0 +3.48(+0.32%)
Nov 26, 2019 1064 1075 1056 1074 0 +14.89(+1.41%)
Nov 25, 2019 1043 1061 1042 1059 0 +18.44(+1.77%)
Nov 22, 2019 1034 1048 1030 1040 0 +13.94(+1.36%)
Nov 21, 2019 1015 1031 1011 1026 0 +12.47(+1.23%)
Nov 20, 2019 1016 1022 1005 1014 0 -6.79(-0.67%)
Nov 19, 2019 1017 1025 1014 1021 0 +7.42(+0.73%)
Nov 18, 2019 1027 1033 1010 1013 0 -13.86(-1.35%)
Nov 15, 2019 1010 1033 1007 1027 0 +20.24(+2.01%)
Nov 14, 2019 1005 1014 1005 1007 0 +3.08(+0.31%)
Nov 13, 2019 1004 1011 997.24 1004 0 -3.11(-0.31%)
Nov 12, 2019 1001 1012 996.31 1007 0 +8.90(+0.89%)
Nov 11, 2019 1007 1012 995.21 997.90 0 -15.63(-1.54%)
Nov 08, 2019 1005 1015 998.03 1014 0 +5.95(+0.59%)
Nov 07, 2019 1013 1022 1005 1008 0 -0.66(-0.07%)
Nov 06, 2019 1015 1021 1006 1008 0 -5.16(-0.51%)
Nov 05, 2019 1023 1025 1010 1013 0 -5.29(-0.52%)
Nov 04, 2019 1021 1027 1014 1019 0 +2.16(+0.21%)
Nov 01, 2019 1013 1023 1011 1017 0 +7.60(+0.75%)
Oct 31, 2019 1020 1024 1003 1009 0 -14.83(-1.45%)
Oct 30, 2019 1017 1026 1012 1024 0 +9.67(+0.95%)
Oct 29, 2019 1003 1020 1003 1014 0 +6.11(+0.61%)
Oct 28, 2019 1002 1013 999.06 1008 0 +8.42(+0.84%)
Oct 25, 2019 1014 1029 987.40 999.56 0 -14.78(-1.46%)
Oct 24, 2019 1020 1025 1010 1014 0 -1.98(-0.19%)
Oct 23, 2019 1015 1019 1005 1016 0 +0.96(+0.09%)
Oct 22, 2019 1020 1028 1012 1015 0 -7.80(-0.76%)
Oct 21, 2019 1021 1028 1017 1023 0 +6.09(+0.60%)
Oct 18, 2019 1026 1029 1015 1017 0 -6.43(-0.63%)
Oct 17, 2019 1024 1027 1012 1024 0 +1.37(+0.13%)
Oct 16, 2019 1017 1026 1013 1022 0 +3.21(+0.32%)
Oct 15, 2019 1016 1023 1011 1019 0 +5.90(+0.58%)
Oct 14, 2019 1011 1018 1002 1013 0 +0.57(+0.06%)
Oct 11, 2019 1010 1025 1005 1012 0 +10.08(+1.01%)
Oct 10, 2019 982.93 1005 981.55 1002 0 +16.21(+1.64%)
Oct 09, 2019 979.70 989.83 975.43 986.16 0 +11.27(+1.16%)
Oct 08, 2019 985.35 993.38 973.56 974.89 0 -19.81(-1.99%)
Oct 07, 2019 997.75 1002 987.02 994.70 0 -6.25(-0.62%)
Oct 04, 2019 993.69 1003 989.61 1001 0 +9.76(+0.99%)
Oct 03, 2019 993.15 1001 979.24 991.19 0 -4.71(-0.47%)
Oct 02, 2019 1006 1006 983.31 995.90 0 -14.80(-1.46%)
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.