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, 2019 981.03 995.26 976.88 992.93 0 +7.42(+0.75%)
Apr 29, 2019 973.55 991.39 969.72 985.51 0 +10.93(+1.12%)
Apr 26, 2019 965.62 979.82 942.45 974.59 0 +7.65(+0.79%)
Apr 25, 2019 955.37 972.43 947.86 966.94 0 +5.28(+0.55%)
Apr 24, 2019 957.15 965.14 955.98 961.66 0 +4.50(+0.47%)
Apr 23, 2019 943.48 961.64 942.42 957.16 0 +17.11(+1.82%)
Apr 22, 2019 937.57 945.60 933.85 940.05 0 -1.10(-0.12%)
Apr 18, 2019 941.82 945.08 928.27 941.15 0 +4.62(+0.49%)
Apr 17, 2019 948.70 952.96 932.94 936.53 0 -11.05(-1.17%)
Apr 16, 2019 957.25 960.06 941.28 947.58 0 -5.11(-0.54%)
Apr 15, 2019 942.41 955.44 938.60 952.69 0 +9.43(+1.00%)
Apr 12, 2019 938.75 945.14 935.32 943.26 0 +7.61(+0.81%)
Apr 11, 2019 956.00 958.51 931.95 935.65 0 -22.12(-2.31%)
Apr 10, 2019 954.88 958.83 928.99 957.77 0 +11.16(+1.18%)
Apr 09, 2019 951.04 986.87 930.91 946.61 0 +77.42(+8.91%)
Apr 08, 2019 873.65 876.26 861.27 869.20 0 -3.50(-0.40%)
Apr 05, 2019 868.60 875.59 868.02 872.70 0 +4.06(+0.47%)
Apr 04, 2019 869.94 875.52 862.55 868.64 0 +0.02(+0.00%)
Apr 03, 2019 871.45 874.93 863.86 868.62 0 +2.16(+0.25%)
Apr 02, 2019 873.59 875.95 862.57 866.47 0 -7.71(-0.88%)
Apr 01, 2019 876.92 878.65 862.61 874.17 0 +3.85(+0.44%)
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%)
Jan 02, 2019 794.78 806.63 793.62 802.26 0 -6.33(-0.78%)
Dec 31, 2018 805.47 811.52 799.45 808.59 0 +6.96(+0.87%)
Dec 28, 2018 801.87 812.18 792.62 801.62 0 +1.26(+0.16%)
Dec 27, 2018 783.02 800.43 774.23 800.36 0 +6.81(+0.86%)
Dec 26, 2018 757.84 794.20 754.85 793.54 0 +38.36(+5.08%)
Dec 24, 2018 761.14 773.78 753.59 755.18 0 -7.34(-0.96%)
Dec 21, 2018 790.37 797.14 761.90 762.52 0 -22.98(-2.93%)
Dec 20, 2018 806.10 813.80 775.04 785.50 0 -21.94(-2.72%)
Dec 19, 2018 820.36 827.20 802.88 807.44 0 -13.11(-1.60%)
Dec 18, 2018 844.46 845.49 813.82 820.54 0 -16.90(-2.02%)
Dec 17, 2018 854.14 859.75 831.28 837.45 0 -21.80(-2.54%)
Dec 14, 2018 862.31 880.17 855.90 859.25 0 -7.09(-0.82%)
Dec 13, 2018 858.52 870.84 857.62 866.34 0 +8.73(+1.02%)
Dec 12, 2018 853.95 874.67 851.31 857.61 0 +13.44(+1.59%)
Dec 11, 2018 844.29 850.60 829.36 844.17 0 +8.31(+0.99%)
Dec 10, 2018 825.25 843.89 815.50 835.86 0 +11.62(+1.41%)
Dec 07, 2018 834.52 844.14 819.41 824.23 0 -15.00(-1.79%)
Dec 06, 2018 845.24 848.58 828.12 839.23 0 -18.54(-2.16%)
Dec 04, 2018 889.24 891.98 854.81 857.77 0 -30.16(-3.40%)
Dec 03, 2018 890.58 903.82 883.77 887.93 0 +3.96(+0.45%)
Nov 30, 2018 879.45 889.59 873.35 883.98 0 +7.74(+0.88%)
Nov 29, 2018 884.23 890.08 873.79 876.23 0 -13.02(-1.46%)
Nov 28, 2018 880.70 890.57 867.40 889.26 0 +8.32(+0.95%)
Nov 27, 2018 878.03 888.22 869.40 880.93 0 -0.15(-0.02%)
Nov 26, 2018 873.84 882.68 867.10 881.08 0 +14.08(+1.62%)
Nov 23, 2018 858.30 872.50 856.15 867.01 0 +5.01(+0.58%)
Nov 21, 2018 862.00 862.00 862.00 862.00 0 +4.38(+0.51%)
Nov 20, 2018 856.15 863.00 849.68 857.61 0 -0.45(-0.05%)
Nov 19, 2018 883.95 884.10 855.58 858.06 0 -26.07(-2.95%)
Nov 16, 2018 872.32 890.53 858.38 884.12 0 +8.61(+0.98%)
Nov 15, 2018 859.01 877.37 853.19 875.51 0 +12.12(+1.40%)
Nov 14, 2018 865.68 871.14 858.84 863.40 0 +1.14(+0.13%)
Nov 13, 2018 871.36 878.15 856.50 862.25 0 -6.43(-0.74%)
Nov 12, 2018 879.58 884.58 867.17 868.69 0 -13.20(-1.50%)
Nov 09, 2018 886.39 888.82 875.22 881.89 0 -6.27(-0.71%)
Nov 08, 2018 895.18 901.81 887.04 888.16 0 -8.05(-0.90%)
Nov 07, 2018 888.00 901.64 885.08 896.21 0 +15.82(+1.80%)
Nov 06, 2018 863.64 881.14 862.07 880.39 0 +15.00(+1.73%)
Nov 05, 2018 867.24 877.20 859.74 865.39 0 +0.11(+0.01%)
Nov 02, 2018 881.24 886.86 856.20 865.28 0 -26.03(-2.92%)
Nov 01, 2018 888.69 903.35 887.78 891.30 0 +3.02(+0.34%)
Oct 31, 2018 898.71 906.78 887.12 888.29 0 -5.45(-0.61%)
Oct 30, 2018 909.63 919.24 886.96 893.74 0 -12.56(-1.39%)
Oct 29, 2018 909.49 921.78 898.14 906.30 0 +36.72(+4.22%)
Oct 26, 2018 826.23 884.89 808.54 869.58 0 -84.58(-8.86%)
Oct 24, 2018 976.70 985.07 952.35 954.16 0 -25.03(-2.56%)
Oct 23, 2018 963.22 986.36 960.08 979.19 0 +5.80(+0.60%)
Oct 22, 2018 973.70 984.39 969.78 973.39 0 -0.10(-0.01%)
Oct 19, 2018 976.77 987.47 969.34 973.49 0 +1.92(+0.20%)
Oct 18, 2018 991.76 994.34 966.24 971.56 0 -22.27(-2.24%)
Oct 17, 2018 994.45 995.44 974.02 993.83 0 -2.04(-0.21%)
Oct 16, 2018 972.40 1000 969.09 995.87 0 +28.69(+2.97%)
Oct 15, 2018 957.03 978.12 949.38 967.18 0 +5.11(+0.53%)
Oct 12, 2018 960.13 965.55 943.19 962.07 0 +8.31(+0.87%)
Oct 11, 2018 977.29 983.15 952.95 953.75 0 -20.08(-2.06%)
Oct 10, 2018 985.12 995.28 969.01 973.84 0 -9.87(-1.00%)
Oct 09, 2018 987.05 992.10 980.02 983.70 0 -2.49(-0.25%)
Oct 08, 2018 994.53 999.38 977.69 986.19 0 -9.28(-0.93%)
Oct 05, 2018 995.52 1009 986.28 995.47 0 +0.10(+0.01%)
Oct 04, 2018 998.85 1007 985.87 995.37 0 -4.31(-0.43%)
Oct 03, 2018 993.13 1000 989.17 999.68 0 +8.63(+0.87%)
Oct 02, 2018 988.22 999.24 984.81 991.05 0 +2.45(+0.25%)
Oct 01, 2018 1003 1006 982.87 988.61 0 -9.75(-0.98%)
Sep 28, 2018 993.48 999.43 989.88 998.35 0 +2.88(+0.29%)
Sep 27, 2018 995.40 1001 991.83 995.48 0 +0.84(+0.08%)
Sep 26, 2018 994.28 1005 990.45 994.63 0 +0.86(+0.09%)
Sep 25, 2018 993.95 997.61 991.43 993.78 0 +2.93(+0.30%)
Sep 24, 2018 985.83 992.78 981.77 990.85 0 -0.74(-0.08%)
Sep 21, 2018 999.13 1007 989.27 991.59 0 -6.38(-0.64%)
Sep 20, 2018 996.12 1002 995.08 997.97 0 +4.81(+0.48%)
Sep 19, 2018 1003 1008 984.97 993.16 0 -8.41(-0.84%)
Sep 18, 2018 996.84 1007 995.02 1002 0 +3.93(+0.39%)
Sep 17, 2018 1008 1009 987.53 997.64 0 -10.22(-1.01%)
Sep 14, 2018 1010 1015 1002 1008 0 -3.18(-0.31%)
Sep 13, 2018 1007 1016 1005 1011 0 +4.72(+0.47%)
Sep 12, 2018 989.60 1008 987.63 1006 0 +17.79(+1.80%)
Sep 11, 2018 980.49 996.61 979.50 988.53 0 +5.78(+0.59%)
Sep 10, 2018 997.02 997.06 977.63 982.75 0 -14.33(-1.44%)
Sep 07, 2018 1022 1023 986.01 997.08 0 -10.39(-1.03%)
Sep 06, 2018 1004 1018 1001 1007 0 +2.99(+0.30%)
Sep 05, 2018 1001 1006 991.75 1004 0 +0.50(+0.05%)
Sep 04, 2018 1009 1013 1001 1004 0 -7.44(-0.74%)
Aug 31, 2018 1011 1011 1011 1011 0 -0.70(-0.07%)
Aug 30, 2018 1018 1023 1009 1012 0 -8.25(-0.81%)
Aug 29, 2018 1020 1028 1010 1020 0 +1.68(+0.16%)
Aug 28, 2018 1022 1026 1012 1019 0 -0.37(-0.04%)
Aug 27, 2018 1021 1023 1016 1019 0 +3.42(+0.34%)
Aug 24, 2018 1012 1020 1011 1016 0 +2.66(+0.26%)
Aug 23, 2018 1016 1019 1006 1013 0 -4.51(-0.44%)
Aug 22, 2018 1015 1020 1006 1017 0 -1.24(-0.12%)
Aug 21, 2018 1014 1027 1005 1019 0 +5.46(+0.54%)
Aug 20, 2018 1012 1019 1007 1013 0 +1.64(+0.16%)
Aug 17, 2018 1004 1015 992.00 1012 0 +5.34(+0.53%)
Aug 16, 2018 986.61 1007 981.07 1006 0 +24.53(+2.50%)
Aug 15, 2018 987.54 990.51 973.55 981.76 0 -12.11(-1.22%)
Aug 14, 2018 992.56 998.14 984.59 993.86 0 +1.39(+0.14%)
Aug 13, 2018 1001 1006 982.84 992.47 0 -10.30(-1.03%)
Aug 10, 2018 1010 1018 998.10 1003 0 -13.13(-1.29%)
Aug 09, 2018 1017 1031 1014 1016 0 +0.10(+0.01%)
Aug 08, 2018 1007 1019 1003 1016 0 +5.95(+0.59%)
Aug 07, 2018 1036 1036 1008 1010 0 -20.39(-1.98%)
Aug 06, 2018 1022 1034 1005 1030 0 +5.65(+0.55%)
Aug 03, 2018 1006 1036 999.82 1025 0 +60.32(+6.26%)
Aug 02, 2018 949.60 970.34 942.91 964.27 0 +13.83(+1.46%)
Aug 01, 2018 947.79 966.20 939.11 950.44 0 +2.52(+0.27%)
Jul 31, 2018 935.08 949.99 930.91 947.91 0 +16.86(+1.81%)
Jul 30, 2018 934.76 940.10 927.53 931.06 0 -4.65(-0.50%)
Jul 27, 2018 940.26 943.86 928.92 935.70 0 -4.47(-0.47%)
Jul 26, 2018 938.83 945.15 933.22 940.17 0 +5.33(+0.57%)
Jul 25, 2018 928.29 937.07 922.94 934.84 0 +7.22(+0.78%)
Jul 24, 2018 933.76 938.14 924.26 927.62 0 -3.07(-0.33%)
Jul 23, 2018 921.65 935.20 920.73 930.69 0 +8.07(+0.87%)
Jul 20, 2018 924.35 931.58 919.26 922.62 0 -5.27(-0.57%)
Jul 19, 2018 926.07 931.79 917.56 927.89 0 +0.89(+0.10%)
Jul 18, 2018 931.79 934.49 922.11 927.00 0 -7.40(-0.79%)
Jul 17, 2018 931.31 937.40 929.44 934.40 0 -0.32(-0.03%)
Jul 16, 2018 940.36 942.42 932.15 934.72 0 -6.16(-0.65%)
Jul 13, 2018 933.39 945.52 930.19 940.88 0 +7.42(+0.80%)
Jul 12, 2018 928.35 937.72 924.48 933.45 0 +11.70(+1.27%)
Jul 11, 2018 927.67 932.53 917.87 921.75 0 -9.29(-1.00%)
Jul 10, 2018 951.35 951.58 928.09 931.04 0 -40.43(-4.16%)
Jul 09, 2018 965.88 976.29 961.17 971.47 0 +9.25(+0.96%)
Jul 06, 2018 960.02 968.65 957.21 962.22 0 +4.49(+0.47%)
Jul 05, 2018 940.06 960.49 938.73 957.73 0 +19.58(+2.09%)
Jul 03, 2018 938.15 938.15 938.15 938.15 0 +3.54(+0.38%)
Jul 02, 2018 911.66 935.36 909.76 934.61 0 +19.67(+2.15%)
Jun 29, 2018 917.75 925.96 911.81 914.93 0 -0.91(-0.10%)
Jun 28, 2018 903.17 917.62 901.32 915.85 0 +12.60(+1.39%)
Jun 27, 2018 914.87 926.22 902.86 903.25 0 -12.87(-1.40%)
Jun 26, 2018 907.09 922.97 903.20 916.11 0 +9.24(+1.02%)
Jun 25, 2018 914.40 918.28 898.75 906.88 0 -10.88(-1.19%)
Jun 22, 2018 926.78 933.09 916.00 917.76 0 -1.55(-0.17%)
Jun 21, 2018 937.22 941.52 916.12 919.31 0 -17.08(-1.82%)
Jun 20, 2018 941.94 945.01 933.33 936.38 0 -3.68(-0.39%)
Jun 19, 2018 933.36 942.40 927.23 940.06 0 +0.00(+0.00%)
Jun 18, 2018 940.27 945.92 936.21 940.05 0 -6.51(-0.69%)
Jun 15, 2018 946.57 949.33 933.87 946.57 0 +12.70(+1.36%)
Jun 14, 2018 918.46 934.68 917.27 933.87 0 +16.05(+1.75%)
Jun 13, 2018 927.66 931.35 916.93 917.83 0 -7.79(-0.84%)
Jun 12, 2018 925.03 931.57 916.12 925.61 0 -0.11(-0.01%)
Jun 11, 2018 926.14 930.68 920.31 925.72 0 -1.10(-0.12%)
Jun 08, 2018 922.37 929.58 912.13 926.82 0 +6.35(+0.69%)
Jun 07, 2018 933.97 937.04 913.21 920.47 0 -15.22(-1.63%)
Jun 06, 2018 925.63 938.42 923.21 935.70 0 +12.03(+1.30%)
Jun 05, 2018 915.73 926.93 912.59 923.66 0 +9.87(+1.08%)
Jun 04, 2018 915.85 917.97 905.13 913.80 0 -0.22(-0.02%)
Jun 01, 2018 919.91 921.94 909.62 914.02 0 +0.42(+0.05%)
May 31, 2018 919.07 923.24 909.48 913.60 0 -5.85(-0.64%)
May 30, 2018 914.19 925.90 903.10 919.45 0 +9.33(+1.03%)
May 29, 2018 906.73 917.03 901.79 910.12 0 -5.74(-0.63%)
May 25, 2018 915.86 915.86 915.86 915.86 0 +11.83(+1.31%)
May 24, 2018 901.24 907.55 889.37 904.04 0 +0.83(+0.09%)
May 23, 2018 899.76 907.12 892.66 903.21 0 -2.39(-0.26%)
May 22, 2018 920.44 924.04 881.35 905.60 0 -13.84(-1.51%)
May 21, 2018 933.41 938.02 917.31 919.44 0 -10.50(-1.13%)
May 18, 2018 950.94 955.16 924.35 929.94 0 +10.70(+1.16%)
May 17, 2018 908.47 927.77 904.28 919.24 0 +8.64(+0.95%)
May 16, 2018 889.21 915.15 882.51 910.60 0 +23.57(+2.66%)
May 15, 2018 890.26 893.89 880.24 887.03 0 -9.49(-1.06%)
May 14, 2018 920.24 920.87 891.01 896.52 0 -25.85(-2.80%)
May 11, 2018 917.36 924.56 913.13 922.37 0 +7.93(+0.87%)
May 10, 2018 902.79 916.51 899.38 914.44 0 +13.72(+1.52%)
May 09, 2018 892.13 907.86 887.27 900.72 0 +9.83(+1.10%)
May 08, 2018 873.30 896.96 870.05 890.90 0 +14.47(+1.65%)
May 07, 2018 871.42 889.44 867.52 876.43 0 +12.28(+1.42%)
May 04, 2018 835.69 874.15 827.50 864.15 0 +28.76(+3.44%)
May 03, 2018 798.92 846.04 791.81 835.39 0 -39.30(-4.49%)
May 02, 2018 880.54 886.77 862.98 874.69 0 -12.47(-1.41%)
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.