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, 2016 817.47 831.12 816.37 823.62 0 +3.88(+0.47%)
Mar 30, 2016 822.05 825.60 814.88 819.74 0 +6.03(+0.74%)
Mar 29, 2016 795.37 814.50 794.52 813.72 0 +17.84(+2.24%)
Mar 28, 2016 798.39 802.03 790.46 795.87 0 +1.27(+0.16%)
Mar 24, 2016 794.61 794.61 794.61 794.61 0 -16.86(-2.08%)
Mar 23, 2016 838.75 839.03 805.67 811.47 0 -27.75(-3.31%)
Mar 22, 2016 815.06 844.05 814.07 839.22 0 +17.90(+2.18%)
Mar 21, 2016 821.45 825.93 813.87 821.32 0 -4.30(-0.52%)
Mar 18, 2016 810.73 827.96 806.64 825.62 0 +17.56(+2.17%)
Mar 17, 2016 814.76 819.19 801.10 808.06 0 -6.34(-0.78%)
Mar 16, 2016 806.13 820.86 801.24 814.41 0 +7.36(+0.91%)
Mar 15, 2016 820.39 824.23 804.50 807.05 0 -18.03(-2.19%)
Mar 14, 2016 833.97 843.88 821.34 825.08 0 -9.61(-1.15%)
Mar 11, 2016 831.68 836.63 821.49 834.69 0 +9.85(+1.19%)
Mar 10, 2016 827.92 841.80 816.08 824.83 0 -2.99(-0.36%)
Mar 09, 2016 820.00 831.80 818.48 827.83 0 +9.82(+1.20%)
Mar 08, 2016 816.81 834.05 810.91 818.00 0 -0.03(-0.00%)
Mar 07, 2016 797.14 830.66 796.98 818.03 0 +15.27(+1.90%)
Mar 04, 2016 783.30 806.24 777.47 802.76 0 +22.38(+2.87%)
Mar 03, 2016 796.70 799.85 773.87 780.39 0 -18.99(-2.38%)
Mar 02, 2016 800.79 807.98 788.52 799.38 0 -1.31(-0.16%)
Mar 01, 2016 801.09 802.68 794.22 800.69 0 +6.13(+0.77%)
Feb 29, 2016 805.40 810.60 793.54 794.56 0 -12.22(-1.52%)
Feb 26, 2016 804.04 810.13 795.20 806.78 0 +9.49(+1.19%)
Feb 25, 2016 803.87 808.84 792.58 797.30 0 -5.11(-0.64%)
Feb 24, 2016 778.05 803.82 775.26 802.41 0 +16.62(+2.12%)
Feb 23, 2016 791.33 797.60 778.94 785.79 0 -23.63(-2.92%)
Feb 22, 2016 799.95 811.12 794.28 809.42 0 +13.41(+1.68%)
Feb 19, 2016 796.40 807.61 776.10 796.01 0 -10.56(-1.31%)
Feb 18, 2016 818.61 826.29 787.93 806.58 0 -9.06(-1.11%)
Feb 17, 2016 779.82 826.42 777.54 815.64 0 -34.46(-4.05%)
Feb 16, 2016 848.46 858.23 842.38 850.10 0 +9.38(+1.12%)
Feb 12, 2016 840.72 840.72 840.72 840.72 0 +13.98(+1.69%)
Feb 11, 2016 819.55 833.07 815.34 826.74 0 -7.45(-0.89%)
Feb 10, 2016 834.19 849.00 834.16 834.19 0 +12.42(+1.51%)
Feb 09, 2016 823.24 835.71 816.12 821.78 0 -9.48(-1.14%)
Feb 08, 2016 839.25 843.49 809.57 831.26 0 -15.20(-1.80%)
Feb 05, 2016 891.79 892.75 842.12 846.46 0 -47.43(-5.31%)
Feb 04, 2016 879.28 904.34 873.76 893.89 0 +16.35(+1.86%)
Feb 03, 2016 879.05 889.45 857.62 877.54 0 +7.55(+0.87%)
Feb 02, 2016 873.09 880.06 859.85 869.99 0 -13.54(-1.53%)
Feb 01, 2016 880.50 890.76 869.78 883.52 0 -4.18(-0.47%)
Jan 29, 2016 871.10 893.95 859.89 887.70 0 +19.81(+2.28%)
Jan 28, 2016 882.09 887.00 860.00 867.89 0 -7.88(-0.90%)
Jan 27, 2016 880.92 893.58 871.02 875.77 0 -4.86(-0.55%)
Jan 26, 2016 876.75 881.71 870.85 880.63 0 +4.53(+0.52%)
Jan 25, 2016 886.83 892.05 872.57 876.10 0 -15.09(-1.69%)
Jan 22, 2016 880.26 892.72 874.43 891.18 0 +22.88(+2.63%)
Jan 21, 2016 873.32 879.52 857.29 868.30 0 -3.51(-0.40%)
Jan 20, 2016 867.40 879.31 839.68 871.82 0 -4.99(-0.57%)
Jan 19, 2016 892.52 898.33 869.46 876.80 0 -5.90(-0.67%)
Jan 15, 2016 882.71 882.71 882.71 882.71 0 -20.34(-2.25%)
Jan 14, 2016 904.77 910.50 890.55 903.04 0 +1.36(+0.15%)
Jan 13, 2016 914.95 925.74 899.27 901.68 0 -10.85(-1.19%)
Jan 12, 2016 888.64 911.93 883.88 912.53 0 +28.96(+3.28%)
Jan 11, 2016 910.42 917.14 873.35 883.58 0 -21.41(-2.37%)
Jan 08, 2016 898.11 916.21 893.29 904.99 0 +12.45(+1.39%)
Jan 07, 2016 890.45 910.95 886.12 892.54 0 -1.79(-0.20%)
Jan 06, 2016 889.00 900.88 886.29 894.33 0 -6.22(-0.69%)
Jan 05, 2016 899.67 910.02 895.58 900.56 0 +0.16(+0.02%)
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.