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 (%)
Mar 31, 2015 1034 1042 1028 1031 0 -9.93(-0.95%)
Mar 30, 2015 1037 1049 1031 1040 0 +10.95(+1.06%)
Mar 27, 2015 1018 1035 1015 1030 0 +11.52(+1.13%)
Mar 26, 2015 1009 1026 1007 1018 0 -0.03(-0.00%)
Mar 25, 2015 1044 1047 1018 1018 0 -25.16(-2.41%)
Mar 24, 2015 1045 1052 1040 1043 0 -1.31(-0.13%)
Mar 23, 2015 1039 1051 1031 1045 0 +5.94(+0.57%)
Mar 20, 2015 1049 1053 1035 1039 0 -1.50(-0.14%)
Mar 19, 2015 1022 1051 1019 1040 0 +29.17(+2.89%)
Mar 18, 2015 1003 1018 989.48 1011 0 +4.41(+0.44%)
Mar 17, 2015 1008 1010 997.36 1006 0 -3.72(-0.37%)
Mar 16, 2015 1003 1013 1001 1010 0 +14.40(+1.45%)
Mar 13, 2015 1001 1006 990.37 995.81 0 -8.52(-0.85%)
Mar 12, 2015 993.94 1006 987.35 1004 0 +15.80(+1.60%)
Mar 11, 2015 985.98 994.31 982.87 988.53 0 +1.04(+0.11%)
Mar 10, 2015 984.00 994.68 978.74 987.49 0 -6.00(-0.60%)
Mar 09, 2015 995.86 1001 986.54 993.48 0 -1.59(-0.16%)
Mar 06, 2015 1022 1024 990.46 995.07 0 -30.90(-3.01%)
Mar 05, 2015 1020 1029 1015 1026 0 +6.45(+0.63%)
Mar 04, 2015 1020 1022 1018 1020 0 +0.05(+0.00%)
Mar 03, 2015 1019 1020 1019 1019 0 -6.27(-0.61%)
Mar 02, 2015 1021 1031 1008 1026 0 +6.60(+0.65%)
Feb 27, 2015 1025 1032 1016 1019 0 -13.89(-1.34%)
Feb 26, 2015 1033 1036 1025 1033 0 -1.53(-0.15%)
Feb 25, 2015 1035 1042 1030 1035 0 +0.65(+0.06%)
Feb 24, 2015 1039 1041 1024 1034 0 -4.36(-0.42%)
Feb 23, 2015 1032 1044 1025 1038 0 +10.48(+1.02%)
Feb 20, 2015 1011 1030 1006 1028 0 +16.53(+1.63%)
Feb 19, 2015 995.40 1014 993.35 1011 0 +12.30(+1.23%)
Feb 18, 2015 986.56 1000 982.49 998.96 0 +6.25(+0.63%)
Feb 17, 2015 1008 1012 986.07 992.71 0 -14.50(-1.44%)
Feb 13, 2015 1007 1007 1007 1007 0 +15.14(+1.53%)
Feb 12, 2015 972.11 994.54 966.44 992.07 0 +27.39(+2.84%)
Feb 11, 2015 951.87 968.55 947.42 964.67 0 +3.94(+0.41%)
Feb 10, 2015 958.01 965.46 947.15 960.73 0 +4.53(+0.47%)
Feb 09, 2015 966.63 970.48 950.15 956.20 0 -13.67(-1.41%)
Feb 06, 2015 962.30 980.35 957.67 969.87 0 +9.74(+1.01%)
Feb 05, 2015 958.91 964.34 949.75 960.13 0 +6.10(+0.64%)
Feb 04, 2015 961.81 967.01 948.95 954.03 0 -5.95(-0.62%)
Feb 03, 2015 953.73 964.18 950.08 959.98 0 +8.15(+0.86%)
Feb 02, 2015 953.34 956.26 928.27 951.83 0 +5.61(+0.59%)
Jan 30, 2015 955.34 961.56 944.54 946.22 0 -16.20(-1.68%)
Jan 29, 2015 957.18 966.02 945.48 962.42 0 +4.49(+0.47%)
Jan 28, 2015 970.84 976.48 955.02 957.93 0 -8.52(-0.88%)
Jan 27, 2015 976.83 978.74 955.65 966.45 0 -8.85(-0.91%)
Jan 26, 2015 963.26 978.91 956.69 975.30 0 +11.19(+1.16%)
Jan 23, 2015 964.35 975.58 956.80 964.11 0 -0.20(-0.02%)
Jan 22, 2015 947.39 966.06 930.69 964.30 0 +24.40(+2.60%)
Jan 21, 2015 937.20 942.12 936.24 939.91 0 +9.35(+1.00%)
Jan 20, 2015 936.65 944.37 916.69 930.56 0 -8.76(-0.93%)
Jan 16, 2015 919.36 941.61 911.82 939.33 0 +19.56(+2.13%)
Jan 15, 2015 921.13 921.55 916.94 919.77 0 -9.53(-1.03%)
Jan 14, 2015 927.71 941.44 922.73 929.30 0 -8.55(-0.91%)
Jan 13, 2015 937.85 937.85 937.85 937.85 0 +3.76(+0.40%)
Jan 12, 2015 935.91 944.78 927.92 934.09 0 -1.34(-0.14%)
Jan 09, 2015 944.46 949.61 933.98 935.44 0 -10.11(-1.07%)
Jan 08, 2015 935.45 948.75 929.40 945.54 0 +18.63(+2.01%)
Jan 07, 2015 922.59 930.67 910.26 926.91 0 +9.07(+0.99%)
Jan 06, 2015 926.62 934.89 911.78 917.84 0 -9.11(-0.98%)
Jan 05, 2015 930.79 943.88 922.59 926.95 0 -9.71(-1.04%)
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.