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 (%)
Apr 30, 2015 1042 1050 1020 1025 0 -17.54(-1.68%)
Apr 29, 2015 1039 1052 1029 1042 0 -1.23(-0.12%)
Apr 28, 2015 1038 1050 1027 1044 0 +5.47(+0.53%)
Apr 27, 2015 1050 1060 1035 1038 0 -4.83(-0.46%)
Apr 24, 2015 1044 1047 1029 1043 0 +2.87(+0.28%)
Apr 23, 2015 1028 1044 1025 1040 0 +12.23(+1.19%)
Apr 22, 2015 1027 1030 1017 1028 0 +3.66(+0.36%)
Apr 21, 2015 1025 1031 1019 1024 0 +5.53(+0.54%)
Apr 20, 2015 1018 1026 1014 1019 0 +0.68(+0.07%)
Apr 17, 2015 1024 1029 1010 1018 0 -15.48(-1.50%)
Apr 16, 2015 1025 1039 1023 1033 0 -1.36(-0.13%)
Apr 15, 2015 1046 1054 1031 1035 0 -6.69(-0.64%)
Apr 14, 2015 1047 1055 1036 1041 0 -10.57(-1.00%)
Apr 13, 2015 1057 1070 1048 1052 0 -6.90(-0.65%)
Apr 10, 2015 1052 1061 1045 1059 0 +9.19(+0.88%)
Apr 09, 2015 1034 1051 1030 1050 0 +16.63(+1.61%)
Apr 08, 2015 1025 1036 1024 1033 0 +10.12(+0.99%)
Apr 07, 2015 1032 1041 1020 1023 0 -11.46(-1.11%)
Apr 06, 2015 1017 1040 1010 1034 0 +10.61(+1.04%)
Apr 02, 2015 1024 1024 1024 1024 0 -2.46(-0.24%)
Apr 01, 2015 1030 1032 1012 1026 0 -4.25(-0.41%)
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%)
Jan 02, 2015 936.07 943.74 927.73 936.66 0 +4.31(+0.46%)
Dec 31, 2014 932.35 932.35 932.35 932.35 0 -10.93(-1.16%)
Dec 30, 2014 946.97 951.60 939.08 943.28 0 -7.82(-0.82%)
Dec 29, 2014 945.20 958.15 941.71 951.10 0 +3.88(+0.41%)
Dec 26, 2014 939.80 954.15 933.99 947.22 0 +8.45(+0.90%)
Dec 24, 2014 938.78 938.78 938.78 938.78 0 -2.19(-0.23%)
Dec 23, 2014 939.54 944.79 931.85 940.97 0 +4.14(+0.44%)
Dec 22, 2014 925.95 940.00 921.09 936.83 0 +9.13(+0.98%)
Dec 19, 2014 915.84 932.53 913.85 927.70 0 +10.19(+1.11%)
Dec 18, 2014 912.96 918.99 906.91 917.51 0 +17.69(+1.97%)
Dec 17, 2014 878.46 902.83 875.21 899.82 0 +21.84(+2.49%)
Dec 16, 2014 877.98 896.19 876.99 877.98 0 -5.91(-0.67%)
Dec 15, 2014 885.61 892.37 871.40 883.89 0 +2.76(+0.31%)
Dec 12, 2014 894.50 904.84 879.12 881.13 0 -24.93(-2.75%)
Dec 11, 2014 930.12 933.77 899.34 906.06 0 +9.37(+1.04%)
Dec 10, 2014 915.62 920.12 893.39 896.69 0 -24.07(-2.61%)
Dec 09, 2014 905.70 924.57 899.14 920.76 0 +5.60(+0.61%)
Dec 08, 2014 915.17 935.37 908.39 915.16 0 -2.41(-0.26%)
Dec 05, 2014 917.34 923.48 912.98 917.57 0 +2.81(+0.31%)
Dec 04, 2014 917.65 925.00 908.97 914.76 0 -5.68(-0.62%)
Dec 03, 2014 917.50 923.22 909.86 920.44 0 +0.11(+0.01%)
Dec 02, 2014 920.40 925.88 916.38 920.33 0 +0.78(+0.08%)
Dec 01, 2014 920.85 925.79 915.59 919.55 0 -0.91(-0.10%)
Nov 28, 2014 917.07 927.52 910.48 920.47 0 +7.89(+0.87%)
Nov 26, 2014 912.57 912.57 912.57 912.57 0 +8.28(+0.92%)
Nov 25, 2014 919.13 928.08 902.87 904.29 0 -15.29(-1.66%)
Nov 24, 2014 915.83 921.97 907.55 919.58 0 +6.50(+0.71%)
Nov 21, 2014 922.87 925.95 909.47 913.08 0 +5.25(+0.58%)
Nov 20, 2014 907.25 915.00 899.51 907.83 0 -4.11(-0.45%)
Nov 19, 2014 921.32 922.28 908.06 911.93 0 -9.67(-1.05%)
Nov 18, 2014 922.28 930.53 916.61 921.60 0 +1.77(+0.19%)
Nov 17, 2014 922.99 931.73 917.19 919.83 0 -5.14(-0.56%)
Nov 14, 2014 927.98 931.95 919.31 924.98 0 -2.81(-0.30%)
Nov 13, 2014 914.80 930.29 913.75 927.79 0 +11.89(+1.30%)
Nov 12, 2014 900.13 918.50 896.24 915.90 0 +15.64(+1.74%)
Nov 11, 2014 903.40 910.14 894.31 900.26 0 -5.24(-0.58%)
Nov 10, 2014 901.92 909.28 893.56 905.50 0 +3.37(+0.37%)
Nov 07, 2014 911.35 917.02 894.63 902.13 0 -24.45(-2.64%)
Nov 06, 2014 921.85 929.61 917.95 926.58 0 +7.97(+0.87%)
Nov 05, 2014 926.85 928.08 912.90 918.61 0 -5.91(-0.64%)
Nov 04, 2014 920.73 931.85 918.59 924.53 0 +2.61(+0.28%)
Nov 03, 2014 922.49 929.81 917.37 921.92 0 -0.74(-0.08%)
Oct 31, 2014 932.10 932.49 916.30 922.66 0 +7.97(+0.87%)
Oct 30, 2014 910.83 918.86 900.74 914.69 0 -9.65(-1.04%)
Oct 28, 2014 912.23 926.79 908.54 924.34 0 +12.45(+1.36%)
Oct 27, 2014 893.08 913.72 892.42 911.90 0 +18.15(+2.03%)
Oct 24, 2014 882.73 896.16 867.96 893.74 0 +16.93(+1.93%)
Oct 23, 2014 864.45 885.37 860.61 876.81 0 +8.67(+1.00%)
Oct 21, 2014 858.29 872.30 853.07 868.14 0 +12.80(+1.50%)
Oct 20, 2014 835.02 856.33 833.49 855.34 0 +16.82(+2.01%)
Oct 17, 2014 838.44 846.09 825.07 838.52 0 +5.34(+0.64%)
Oct 16, 2014 827.04 841.98 821.74 833.18 0 -6.50(-0.77%)
Oct 15, 2014 827.86 845.74 820.71 839.68 0 +2.16(+0.26%)
Oct 14, 2014 843.66 850.51 832.18 837.53 0 +0.15(+0.02%)
Oct 13, 2014 839.09 853.05 830.19 837.37 0 -3.95(-0.47%)
Oct 10, 2014 850.33 860.10 841.02 841.32 0 -11.64(-1.36%)
Oct 09, 2014 868.62 871.17 850.17 852.96 0 -17.22(-1.98%)
Oct 08, 2014 851.69 871.38 846.91 870.18 0 +18.55(+2.18%)
Oct 07, 2014 864.80 867.71 850.09 851.63 0 -16.05(-1.85%)
Oct 06, 2014 876.87 881.52 860.76 867.68 0 -6.81(-0.78%)
Oct 03, 2014 869.09 882.56 863.13 874.49 0 +9.80(+1.13%)
Oct 02, 2014 856.28 870.41 853.77 864.69 0 +9.34(+1.09%)
Oct 01, 2014 865.90 870.24 852.98 855.35 0 -14.71(-1.69%)
Sep 30, 2014 871.49 880.02 864.01 870.05 0 -3.86(-0.44%)
Sep 29, 2014 854.17 875.37 851.77 873.91 0 +12.80(+1.49%)
Sep 26, 2014 853.30 862.63 849.82 861.11 0 +4.44(+0.52%)
Sep 25, 2014 863.50 865.78 852.18 856.67 0 -10.28(-1.19%)
Sep 19, 2014 875.91 880.21 864.18 866.95 0 -4.95(-0.57%)
Sep 18, 2014 872.42 875.03 859.55 871.90 0 +3.87(+0.45%)
Sep 17, 2014 867.32 873.59 858.84 868.04 0 +2.41(+0.28%)
Sep 16, 2014 863.44 870.08 856.10 865.62 0 +0.71(+0.08%)
Sep 15, 2014 873.36 875.12 855.02 864.91 0 -7.04(-0.81%)
Sep 12, 2014 880.26 883.36 867.12 871.96 0 -9.48(-1.08%)
Sep 11, 2014 880.08 886.78 876.62 881.44 0 -2.87(-0.32%)
Sep 10, 2014 883.79 890.72 880.11 884.30 0 -0.64(-0.07%)
Sep 09, 2014 892.31 893.40 881.80 884.95 0 -9.59(-1.07%)
Sep 08, 2014 888.30 898.39 886.59 894.53 0 +5.88(+0.66%)
Sep 05, 2014 881.31 890.38 876.98 888.66 0 +6.60(+0.75%)
Sep 04, 2014 882.89 892.24 881.02 882.06 0 +0.83(+0.09%)
Sep 03, 2014 875.37 892.05 871.05 881.23 0 +9.35(+1.07%)
Sep 02, 2014 869.13 872.44 863.79 871.89 0 +5.88(+0.68%)
Aug 29, 2014 866.01 866.01 866.01 0 +9.81(+1.15%)
Aug 28, 2014 855.78 860.87 851.30 856.20 0 -0.78(-0.09%)
Aug 27, 2014 861.01 862.57 854.50 856.98 0 -2.65(-0.31%)
Aug 26, 2014 854.28 860.75 850.75 859.62 0 +6.95(+0.81%)
Aug 25, 2014 853.15 857.29 848.04 852.68 0 +3.91(+0.46%)
Aug 22, 2014 850.16 853.22 844.60 848.77 0 -0.15(-0.02%)
Aug 21, 2014 848.59 852.81 843.45 848.92 0 -0.98(-0.11%)
Aug 20, 2014 840.65 852.73 839.66 849.90 0 +5.35(+0.63%)
Aug 19, 2014 840.59 848.14 837.31 844.54 0 +6.07(+0.72%)
Aug 18, 2014 837.05 840.18 829.35 838.47 0 +5.68(+0.68%)
Aug 15, 2014 842.41 843.01 823.89 832.79 0 -4.61(-0.55%)
Aug 14, 2014 843.08 848.74 830.30 837.40 0 -3.63(-0.43%)
Aug 13, 2014 846.61 853.11 838.69 841.03 0 -4.23(-0.50%)
Aug 12, 2014 843.96 849.43 840.52 845.26 0 -1.19(-0.14%)
Aug 11, 2014 843.85 850.93 835.61 846.45 0 +6.46(+0.77%)
Aug 08, 2014 834.83 847.78 830.74 839.99 0 +6.30(+0.76%)
Aug 07, 2014 846.56 852.83 827.56 833.69 0 -10.75(-1.27%)
Aug 06, 2014 859.95 863.03 815.34 844.44 0 +18.41(+2.23%)
Aug 05, 2014 834.45 837.47 820.68 826.03 0 -9.09(-1.09%)
Aug 04, 2014 826.40 838.38 820.84 835.12 0 +8.05(+0.97%)
Aug 01, 2014 840.34 846.39 819.07 827.07 0 -12.62(-1.50%)
Jul 31, 2014 860.91 867.24 838.33 839.70 0 -21.27(-2.47%)
Jul 23, 2014 844.84 864.74 840.42 860.97 0 +20.52(+2.44%)
Jul 22, 2014 838.48 846.88 835.61 840.45 0 +5.40(+0.65%)
Jul 21, 2014 824.15 838.17 822.17 835.05 0 +5.78(+0.70%)
Jul 18, 2014 819.54 830.55 818.59 829.27 0 +6.09(+0.74%)
Jul 17, 2014 823.92 832.77 818.71 823.18 0 -2.72(-0.33%)
Jul 16, 2014 811.02 833.25 809.71 825.89 0 +13.13(+1.62%)
Jul 15, 2014 793.48 820.44 791.59 812.77 0 +18.89(+2.38%)
Jul 14, 2014 797.73 798.57 785.53 793.88 0 +1.60(+0.20%)
Jul 11, 2014 795.22 799.71 787.19 792.28 0 -3.07(-0.39%)
Jul 10, 2014 783.18 798.75 777.74 795.36 0 +7.95(+1.01%)
Jul 09, 2014 798.50 801.63 785.68 787.40 0 -8.94(-1.12%)
Jul 08, 2014 805.31 807.24 793.70 796.34 0 -11.10(-1.37%)
Jul 07, 2014 815.91 818.19 804.41 807.44 0 -7.87(-0.97%)
Jul 03, 2014 815.31 815.31 815.31 0 +9.90(+1.23%)
Jul 02, 2014 803.99 808.00 799.31 805.41 0 -0.12(-0.01%)
Jul 01, 2014 802.95 809.05 800.39 805.53 0 +4.06(+0.51%)
Jun 30, 2014 797.03 804.65 792.60 801.47 0 +4.59(+0.58%)
Jun 27, 2014 800.54 806.34 790.21 796.88 0 -1.56(-0.19%)
Jun 26, 2014 803.00 806.57 793.86 798.43 0 -6.11(-0.76%)
Jun 25, 2014 797.96 808.24 796.37 804.54 0 +4.80(+0.60%)
Jun 24, 2014 799.41 809.10 795.00 799.74 0 -0.67(-0.08%)
Jun 23, 2014 804.83 808.64 794.19 800.41 0 -3.82(-0.47%)
Jun 20, 2014 806.18 809.74 797.66 804.23 0 +0.89(+0.11%)
Jun 19, 2014 817.28 818.52 801.12 803.33 0 -9.72(-1.19%)
Jun 18, 2014 811.69 815.89 802.36 813.05 0 +1.13(+0.14%)
Jun 17, 2014 812.87 818.71 807.30 811.92 0 -1.35(-0.17%)
Jun 16, 2014 808.33 818.48 805.23 813.27 0 +5.17(+0.64%)
Jun 13, 2014 812.46 815.26 804.16 808.11 0 -1.15(-0.14%)
Jun 12, 2014 814.06 816.54 804.47 809.26 0 -6.00(-0.74%)
Jun 11, 2014 816.88 819.84 810.08 815.26 0 -4.66(-0.57%)
Jun 10, 2014 825.01 828.29 815.45 819.92 0 -7.00(-0.85%)
Jun 06, 2014 824.55 828.54 820.41 826.92 0 +5.68(+0.69%)
Jun 05, 2014 824.67 828.44 815.78 821.24 0 -2.13(-0.26%)
Jun 04, 2014 822.76 829.09 816.68 823.36 0 -3.08(-0.37%)
Jun 03, 2014 819.72 830.94 817.39 826.44 0 +1.91(+0.23%)
Jun 02, 2014 823.58 828.69 813.95 824.53 0 +1.85(+0.23%)
May 30, 2014 837.11 838.74 820.09 822.68 0 -12.63(-1.51%)
May 29, 2014 836.12 844.12 827.65 835.31 0 +2.03(+0.24%)
May 28, 2014 829.82 840.18 823.14 833.28 0 +4.84(+0.58%)
May 27, 2014 822.61 832.50 817.17 828.43 0 +12.43(+1.52%)
May 23, 2014 816.01 816.01 816.01 0 +10.05(+1.25%)
May 22, 2014 792.53 806.39 787.44 805.96 0 +11.66(+1.47%)
May 21, 2014 790.30 798.31 787.76 794.30 0 +6.00(+0.76%)
May 20, 2014 788.04 795.91 781.46 788.30 0 -2.42(-0.31%)
May 19, 2014 781.83 796.79 780.64 790.72 0 +6.30(+0.80%)
May 16, 2014 785.57 787.32 774.21 784.42 0 +2.14(+0.27%)
May 15, 2014 778.13 785.77 767.61 782.28 0 +1.53(+0.20%)
May 14, 2014 788.68 792.28 778.19 780.75 0 -10.06(-1.27%)
May 13, 2014 800.72 812.46 789.13 790.82 0 -9.74(-1.22%)
May 12, 2014 779.59 806.49 776.34 800.55 0 +24.58(+3.17%)
May 09, 2014 768.26 781.50 760.87 775.98 0 +8.47(+1.10%)
May 08, 2014 767.30 777.60 760.94 767.50 0 +0.46(+0.06%)
May 07, 2014 775.24 783.66 755.38 767.05 0 -6.88(-0.89%)
May 06, 2014 787.98 793.78 773.02 773.93 0 -19.10(-2.41%)
May 05, 2014 786.66 799.05 780.68 793.02 0 +0.62(+0.08%)
May 02, 2014 792.09 806.82 787.21 792.41 0 +2.31(+0.29%)
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.