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 29, 2019 867.19 874.25 863.15 870.33 0 +7.96(+0.92%)
Mar 28, 2019 864.88 869.43 856.84 862.37 0 -1.40(-0.16%)
Mar 27, 2019 865.24 869.86 856.28 863.77 0 -2.25(-0.26%)
Mar 26, 2019 869.93 876.72 863.13 866.01 0 -0.29(-0.03%)
Mar 25, 2019 871.02 873.58 859.25 866.30 0 -3.53(-0.41%)
Mar 22, 2019 888.44 892.54 869.05 869.83 0 -21.72(-2.44%)
Mar 21, 2019 873.84 894.89 873.44 891.56 0 +10.05(+1.14%)
Mar 20, 2019 881.89 890.47 873.46 881.51 0 -0.34(-0.04%)
Mar 19, 2019 887.02 889.47 876.39 881.84 0 -1.10(-0.12%)
Mar 18, 2019 885.82 889.36 877.20 882.94 0 -4.44(-0.50%)
Mar 15, 2019 876.81 888.16 874.32 887.37 0 +11.37(+1.30%)
Mar 14, 2019 883.30 883.53 874.75 876.01 0 -6.31(-0.71%)
Mar 13, 2019 873.33 886.54 871.02 882.32 0 +10.00(+1.15%)
Mar 12, 2019 864.11 875.12 859.36 872.32 0 +8.86(+1.03%)
Mar 11, 2019 853.45 866.97 853.00 863.46 0 +10.86(+1.27%)
Mar 08, 2019 845.89 856.11 840.38 852.60 0 +1.00(+0.12%)
Mar 07, 2019 851.48 855.33 840.86 851.59 0 -1.10(-0.13%)
Mar 06, 2019 859.75 864.34 850.34 852.70 0 -5.44(-0.63%)
Mar 05, 2019 854.02 861.03 846.04 858.13 0 +3.51(+0.41%)
Mar 04, 2019 866.88 868.67 850.00 854.62 0 -8.36(-0.97%)
Mar 01, 2019 869.06 872.06 855.43 862.98 0 +0.38(+0.04%)
Feb 28, 2019 847.12 867.83 839.58 862.60 0 -14.24(-1.62%)
Feb 27, 2019 871.80 883.83 869.62 876.84 0 +1.34(+0.15%)
Feb 26, 2019 873.98 880.12 868.45 875.49 0 -1.83(-0.21%)
Feb 25, 2019 888.89 893.20 875.13 877.32 0 -7.44(-0.84%)
Feb 22, 2019 877.12 886.10 871.41 884.76 0 -3.26(-0.37%)
Feb 21, 2019 895.36 895.96 883.95 888.02 0 -8.62(-0.96%)
Feb 20, 2019 892.84 898.79 885.29 896.64 0 +3.08(+0.34%)
Feb 19, 2019 894.55 901.71 890.41 893.56 0 -5.22(-0.58%)
Feb 15, 2019 889.90 901.17 884.20 898.78 0 +15.93(+1.80%)
Feb 14, 2019 880.74 884.60 875.40 882.85 0 -1.07(-0.12%)
Feb 13, 2019 914.06 914.68 868.90 883.92 0 -25.25(-2.78%)
Feb 12, 2019 894.43 914.08 892.02 909.17 0 +19.44(+2.18%)
Feb 11, 2019 870.10 891.63 868.54 889.73 0 +21.82(+2.51%)
Feb 08, 2019 856.84 870.04 853.06 867.91 0 +6.84(+0.79%)
Feb 07, 2019 866.34 870.39 851.99 861.08 0 -11.28(-1.29%)
Feb 06, 2019 859.78 901.72 854.13 872.36 0 +7.81(+0.90%)
Feb 05, 2019 870.39 881.06 864.14 864.54 0 -3.45(-0.40%)
Feb 04, 2019 857.08 870.70 854.62 867.99 0 +12.11(+1.41%)
Feb 01, 2019 855.62 861.75 851.34 855.88 0 -0.94(-0.11%)
Jan 31, 2019 851.05 862.29 849.44 856.82 0 +6.18(+0.73%)
Jan 30, 2019 852.32 855.28 846.42 850.64 0 -0.44(-0.05%)
Jan 29, 2019 858.73 862.11 848.57 851.08 0 -7.54(-0.88%)
Jan 28, 2019 852.35 861.39 850.30 858.61 0 +0.32(+0.04%)
Jan 25, 2019 859.86 867.24 854.29 858.29 0 +4.73(+0.55%)
Jan 24, 2019 849.23 856.43 843.58 853.56 0 +7.07(+0.83%)
Jan 23, 2019 833.80 849.17 829.44 846.49 0 +12.93(+1.55%)
Jan 22, 2019 844.31 847.04 827.90 833.56 0 -15.12(-1.78%)
Jan 18, 2019 844.19 848.88 834.02 848.68 0 +12.47(+1.49%)
Jan 17, 2019 838.57 842.87 828.30 836.21 0 -2.89(-0.34%)
Jan 16, 2019 852.01 856.24 838.57 839.10 0 -11.67(-1.37%)
Jan 15, 2019 845.13 853.31 839.14 850.77 0 +7.87(+0.93%)
Jan 14, 2019 832.66 851.06 830.58 842.90 0 +2.42(+0.29%)
Jan 11, 2019 838.90 843.79 832.80 840.48 0 -2.16(-0.26%)
Jan 10, 2019 831.14 845.11 827.52 842.64 0 +8.95(+1.07%)
Jan 09, 2019 830.83 841.02 825.87 833.69 0 +5.91(+0.71%)
Jan 08, 2019 814.62 829.80 810.91 827.78 0 +19.78(+2.45%)
Jan 07, 2019 806.96 819.02 803.74 808.00 0 -1.29(-0.16%)
Jan 04, 2019 793.65 810.58 790.34 809.29 0 +23.67(+3.01%)
Jan 03, 2019 798.37 804.40 782.96 785.62 0 -16.64(-2.07%)
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.