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, 2020 1018 1028 999.97 1006 0 -23.95(-2.33%)
Apr 29, 2020 1047 1059 1001 1030 0 -10.56(-1.02%)
Apr 28, 2020 1072 1085 1022 1040 0 -20.79(-1.96%)
Apr 27, 2020 1058 1077 1047 1061 0 +11.18(+1.06%)
Apr 24, 2020 1038 1054 1024 1050 0 +22.01(+2.14%)
Apr 23, 2020 1030 1037 1018 1028 0 +5.51(+0.54%)
Apr 22, 2020 1016 1036 1006 1022 0 +27.41(+2.76%)
Apr 21, 2020 1003 1017 982.65 994.94 0 -23.44(-2.30%)
Apr 20, 2020 997.06 1040 995.38 1018 0 +4.02(+0.40%)
Apr 17, 2020 1016 1018 994.11 1014 0 +22.61(+2.28%)
Apr 16, 2020 991.43 998.24 971.73 991.75 0 +6.26(+0.64%)
Apr 15, 2020 965.09 1003 964.06 985.49 0 -12.85(-1.29%)
Apr 14, 2020 969.03 1008 964.37 998.34 0 +42.59(+4.46%)
Apr 13, 2020 989.92 993.14 935.74 955.75 0 -41.85(-4.19%)
Apr 09, 2020 980.00 1004 974.97 997.60 0 +31.43(+3.25%)
Apr 08, 2020 935.60 974.60 922.78 966.17 0 +27.10(+2.89%)
Apr 07, 2020 946.87 963.41 932.49 939.07 0 +7.05(+0.76%)
Apr 06, 2020 922.61 936.82 903.42 932.02 0 +26.96(+2.98%)
Apr 03, 2020 894.55 912.69 888.35 905.07 0 +2.03(+0.23%)
Apr 02, 2020 881.60 924.79 868.81 903.03 0 +15.13(+1.70%)
Apr 01, 2020 890.81 907.33 873.93 887.91 0 -33.89(-3.68%)
Mar 31, 2020 949.97 952.85 915.14 921.80 0 -18.62(-1.98%)
Mar 30, 2020 895.45 944.05 889.81 940.42 0 +63.04(+7.18%)
Mar 27, 2020 861.12 908.59 848.38 877.39 0 -12.80(-1.44%)
Mar 26, 2020 846.70 905.37 846.53 890.18 0 +40.74(+4.80%)
Mar 25, 2020 851.22 876.59 826.53 849.44 0 -1.67(-0.20%)
Mar 24, 2020 831.74 869.62 816.41 851.11 0 +55.49(+6.97%)
Mar 23, 2020 813.95 826.36 768.14 795.63 0 -25.66(-3.12%)
Mar 20, 2020 870.00 887.13 814.36 821.29 0 -42.38(-4.91%)
Mar 19, 2020 864.49 906.91 837.69 863.67 0 -3.21(-0.37%)
Mar 18, 2020 865.26 894.18 787.93 866.88 0 -30.71(-3.42%)
Mar 17, 2020 880.32 926.46 833.62 897.60 0 +24.00(+2.75%)
Mar 16, 2020 867.60 893.49 836.95 873.59 0 -60.78(-6.51%)
Mar 13, 2020 963.25 976.84 877.18 934.38 0 +1.12(+0.12%)
Mar 12, 2020 940.92 985.43 930.43 933.26 0 -56.87(-5.74%)
Mar 11, 2020 978.05 1000 964.67 990.13 0 -12.48(-1.25%)
Mar 10, 2020 1038 1044 968.86 1003 0 -16.96(-1.66%)
Mar 09, 2020 1011 1045 1008 1020 0 -49.76(-4.65%)
Mar 06, 2020 1026 1075 1023 1069 0 +13.96(+1.32%)
Mar 05, 2020 1042 1071 1033 1055 0 -16.00(-1.49%)
Mar 04, 2020 1055 1073 1047 1071 0 +35.57(+3.43%)
Mar 03, 2020 1061 1080 1023 1036 0 -24.90(-2.35%)
Mar 02, 2020 1016 1062 1011 1061 0 +48.27(+4.77%)
Feb 28, 2020 997.69 1016 986.90 1012 0 -11.43(-1.12%)
Feb 27, 2020 1047 1064 1023 1024 0 -36.85(-3.47%)
Feb 26, 2020 1068 1085 1057 1061 0 -0.15(-0.01%)
Feb 25, 2020 1083 1084 1057 1061 0 -14.63(-1.36%)
Feb 24, 2020 1089 1109 1074 1075 0 -38.24(-3.43%)
Feb 21, 2020 1120 1125 1108 1114 0 -10.36(-0.92%)
Feb 20, 2020 1125 1129 1110 1124 0 -0.35(-0.03%)
Feb 19, 2020 1128 1134 1119 1124 0 -1.39(-0.12%)
Feb 18, 2020 1130 1141 1124 1126 0 -3.94(-0.35%)
Feb 14, 2020 1121 1134 1117 1130 0 +6.36(+0.57%)
Feb 13, 2020 1119 1130 1115 1123 0 -3.14(-0.28%)
Feb 12, 2020 1180 1181 1122 1127 0 -49.00(-4.17%)
Feb 11, 2020 1172 1182 1161 1176 0 +9.01(+0.77%)
Feb 10, 2020 1150 1168 1144 1167 0 +9.39(+0.81%)
Feb 07, 2020 1155 1165 1150 1157 0 -0.51(-0.04%)
Feb 06, 2020 1156 1173 1151 1158 0 +5.14(+0.45%)
Feb 05, 2020 1128 1184 1111 1153 0 +63.58(+5.84%)
Feb 04, 2020 1088 1101 1082 1089 0 +14.06(+1.31%)
Feb 03, 2020 1062 1079 1059 1075 0 +19.33(+1.83%)
Jan 31, 2020 1070 1075 1050 1056 0 -15.90(-1.48%)
Jan 30, 2020 1059 1072 1050 1071 0 +6.44(+0.60%)
Jan 29, 2020 1084 1085 1064 1065 0 -17.55(-1.62%)
Jan 28, 2020 1085 1093 1079 1083 0 +2.62(+0.24%)
Jan 27, 2020 1079 1092 1075 1080 0 -14.97(-1.37%)
Jan 24, 2020 1112 1112 1090 1095 0 -18.18(-1.63%)
Jan 23, 2020 1109 1115 1095 1113 0 +2.33(+0.21%)
Jan 22, 2020 1119 1124 1110 1111 0 -6.28(-0.56%)
Jan 21, 2020 1114 1121 1110 1117 0 -2.75(-0.25%)
Jan 17, 2020 1121 1122 1111 1120 0 +2.72(+0.24%)
Jan 16, 2020 1105 1121 1099 1117 0 +13.81(+1.25%)
Jan 15, 2020 1088 1112 1076 1103 0 +7.93(+0.72%)
Jan 14, 2020 1078 1096 1073 1095 0 +15.32(+1.42%)
Jan 13, 2020 1086 1092 1075 1080 0 -6.03(-0.56%)
Jan 10, 2020 1094 1096 1082 1086 0 -3.89(-0.36%)
Jan 09, 2020 1091 1099 1079 1090 0 +3.87(+0.36%)
Jan 08, 2020 1082 1092 1079 1086 0 +6.46(+0.60%)
Jan 07, 2020 1090 1091 1078 1080 0 -14.35(-1.31%)
Jan 06, 2020 1084 1095 1081 1094 0 +2.52(+0.23%)
Jan 03, 2020 1077 1093 1076 1091 0 +2.43(+0.22%)
Jan 02, 2020 1088 1091 1076 1089 0 +2.18(+0.20%)
Dec 31, 2019 1080 1089 1075 1087 0 +3.70(+0.34%)
Dec 30, 2019 1086 1089 1081 1083 0 -2.72(-0.25%)
Dec 27, 2019 1086 1090 1079 1086 0 +3.65(+0.34%)
Dec 26, 2019 1085 1089 1077 1082 0 -2.68(-0.25%)
Dec 24, 2019 1087 1088 1081 1085 0 -2.73(-0.25%)
Dec 23, 2019 1086 1097 1083 1088 0 +2.97(+0.27%)
Dec 20, 2019 1067 1085 1060 1085 0 +18.17(+1.70%)
Dec 19, 2019 1067 1069 1057 1066 0 -1.39(-0.13%)
Dec 18, 2019 1061 1071 1057 1068 0 +9.11(+0.86%)
Dec 17, 2019 1075 1076 1058 1059 0 -15.12(-1.41%)
Dec 16, 2019 1072 1078 1068 1074 0 +5.27(+0.49%)
Dec 13, 2019 1066 1077 1055 1069 0 +2.69(+0.25%)
Dec 12, 2019 1063 1071 1058 1066 0 +4.29(+0.40%)
Dec 11, 2019 1063 1067 1055 1062 0 -2.93(-0.28%)
Dec 10, 2019 1061 1067 1055 1065 0 +3.74(+0.35%)
Dec 09, 2019 1054 1066 1053 1061 0 +1.30(+0.12%)
Dec 06, 2019 1059 1064 1054 1060 0 +7.42(+0.71%)
Dec 05, 2019 1054 1056 1046 1052 0 +2.14(+0.20%)
Dec 04, 2019 1061 1062 1046 1050 0 -10.35(-0.98%)
Dec 03, 2019 1050 1062 1045 1060 0 +2.63(+0.25%)
Dec 02, 2019 1069 1070 1052 1058 0 -11.50(-1.08%)
Nov 29, 2019 1076 1079 1063 1069 0 -7.84(-0.73%)
Nov 27, 2019 1050 1079 1044 1077 0 +3.48(+0.32%)
Nov 26, 2019 1064 1075 1056 1074 0 +14.89(+1.41%)
Nov 25, 2019 1043 1061 1042 1059 0 +18.44(+1.77%)
Nov 22, 2019 1034 1048 1030 1040 0 +13.94(+1.36%)
Nov 21, 2019 1015 1031 1011 1026 0 +12.47(+1.23%)
Nov 20, 2019 1016 1022 1005 1014 0 -6.79(-0.67%)
Nov 19, 2019 1017 1025 1014 1021 0 +7.42(+0.73%)
Nov 18, 2019 1027 1033 1010 1013 0 -13.86(-1.35%)
Nov 15, 2019 1010 1033 1007 1027 0 +20.24(+2.01%)
Nov 14, 2019 1005 1014 1005 1007 0 +3.08(+0.31%)
Nov 13, 2019 1004 1011 997.24 1004 0 -3.11(-0.31%)
Nov 12, 2019 1001 1012 996.31 1007 0 +8.90(+0.89%)
Nov 11, 2019 1007 1012 995.21 997.90 0 -15.63(-1.54%)
Nov 08, 2019 1005 1015 998.03 1014 0 +5.95(+0.59%)
Nov 07, 2019 1013 1022 1005 1008 0 -0.66(-0.07%)
Nov 06, 2019 1015 1021 1006 1008 0 -5.16(-0.51%)
Nov 05, 2019 1023 1025 1010 1013 0 -5.29(-0.52%)
Nov 04, 2019 1021 1027 1014 1019 0 +2.16(+0.21%)
Nov 01, 2019 1013 1023 1011 1017 0 +7.60(+0.75%)
Oct 31, 2019 1020 1024 1003 1009 0 -14.83(-1.45%)
Oct 30, 2019 1017 1026 1012 1024 0 +9.67(+0.95%)
Oct 29, 2019 1003 1020 1003 1014 0 +6.11(+0.61%)
Oct 28, 2019 1002 1013 999.06 1008 0 +8.42(+0.84%)
Oct 25, 2019 1014 1029 987.40 999.56 0 -14.78(-1.46%)
Oct 24, 2019 1020 1025 1010 1014 0 -1.98(-0.19%)
Oct 23, 2019 1015 1019 1005 1016 0 +0.96(+0.09%)
Oct 22, 2019 1020 1028 1012 1015 0 -7.80(-0.76%)
Oct 21, 2019 1021 1028 1017 1023 0 +6.09(+0.60%)
Oct 18, 2019 1026 1029 1015 1017 0 -6.43(-0.63%)
Oct 17, 2019 1024 1027 1012 1024 0 +1.37(+0.13%)
Oct 16, 2019 1017 1026 1013 1022 0 +3.21(+0.32%)
Oct 15, 2019 1016 1023 1011 1019 0 +5.90(+0.58%)
Oct 14, 2019 1011 1018 1002 1013 0 +0.57(+0.06%)
Oct 11, 2019 1010 1025 1005 1012 0 +10.08(+1.01%)
Oct 10, 2019 982.93 1005 981.55 1002 0 +16.21(+1.64%)
Oct 09, 2019 979.70 989.83 975.43 986.16 0 +11.27(+1.16%)
Oct 08, 2019 985.35 993.38 973.56 974.89 0 -19.81(-1.99%)
Oct 07, 2019 997.75 1002 987.02 994.70 0 -6.25(-0.62%)
Oct 04, 2019 993.69 1003 989.61 1001 0 +9.76(+0.99%)
Oct 03, 2019 993.15 1001 979.24 991.19 0 -4.71(-0.47%)
Oct 02, 2019 1006 1006 983.31 995.90 0 -14.80(-1.46%)
Oct 01, 2019 1027 1037 1006 1011 0 -12.88(-1.26%)
Sep 30, 2019 1024 1033 1018 1024 0 -0.10(-0.01%)
Sep 27, 2019 1027 1035 1015 1024 0 -0.83(-0.08%)
Sep 26, 2019 1026 1034 1011 1025 0 +0.80(+0.08%)
Sep 25, 2019 1019 1028 1015 1024 0 -1.07(-0.10%)
Sep 24, 2019 1032 1036 1017 1025 0 -5.39(-0.52%)
Sep 23, 2019 1023 1033 1016 1030 0 +3.38(+0.33%)
Sep 20, 2019 1009 1030 1008 1027 0 +14.46(+1.43%)
Sep 19, 2019 1012 1025 1009 1012 0 +1.67(+0.17%)
Sep 18, 2019 1021 1026 1001 1011 0 -8.93(-0.88%)
Sep 17, 2019 1015 1023 1012 1020 0 +4.39(+0.43%)
Sep 16, 2019 1009 1021 1006 1015 0 +0.09(+0.01%)
Sep 13, 2019 1021 1029 1011 1015 0 -1.90(-0.19%)
Sep 12, 2019 1024 1034 1014 1017 0 -4.68(-0.46%)
Sep 11, 2019 1002 1023 993.84 1022 0 +17.27(+1.72%)
Sep 10, 2019 985.47 1005 980.13 1004 0 +15.29(+1.55%)
Sep 09, 2019 1003 1007 980.83 989.13 0 -9.81(-0.98%)
Sep 06, 2019 1007 1008 996.74 998.94 0 -6.64(-0.66%)
Sep 05, 2019 1006 1011 997.90 1006 0 +9.35(+0.94%)
Sep 04, 2019 1006 1011 987.64 996.23 0 -1.73(-0.17%)
Sep 03, 2019 1010 1018 989.46 997.96 0 -21.45(-2.10%)
Aug 30, 2019 1029 1034 1012 1019 0 -1.85(-0.18%)
Aug 29, 2019 1022 1027 1015 1021 0 +6.43(+0.63%)
Aug 28, 2019 1006 1022 1005 1015 0 +5.48(+0.54%)
Aug 27, 2019 1022 1027 1006 1009 0 -7.26(-0.71%)
Aug 26, 2019 1013 1022 1008 1017 0 +8.59(+0.85%)
Aug 23, 2019 1053 1057 1003 1008 0 -50.84(-4.80%)
Aug 22, 2019 1074 1075 1054 1059 0 -0.60(-0.06%)
Aug 21, 2019 1060 1064 1055 1059 0 +7.28(+0.69%)
Aug 20, 2019 1059 1061 1050 1052 0 -5.37(-0.51%)
Aug 19, 2019 1051 1064 1045 1058 0 +15.97(+1.53%)
Aug 16, 2019 1031 1046 1025 1042 0 +19.97(+1.95%)
Aug 15, 2019 1026 1033 1021 1022 0 -3.91(-0.38%)
Aug 14, 2019 1036 1042 1023 1026 0 -21.04(-2.01%)
Aug 13, 2019 1041 1061 1035 1047 0 +5.70(+0.55%)
Aug 12, 2019 1054 1058 1038 1041 0 -15.86(-1.50%)
Aug 09, 2019 1055 1065 1047 1057 0 -4.23(-0.40%)
Aug 08, 2019 1040 1063 1038 1061 0 +22.70(+2.19%)
Aug 07, 2019 1036 1042 1025 1038 0 -6.37(-0.61%)
Aug 06, 2019 1036 1047 1029 1045 0 +10.86(+1.05%)
Aug 05, 2019 1042 1051 1030 1034 0 -19.08(-1.81%)
Aug 02, 2019 1068 1069 1047 1053 0 -14.52(-1.36%)
Aug 01, 2019 1066 1080 1061 1067 0 +3.45(+0.32%)
Jul 31, 2019 1091 1095 1055 1064 0 -26.95(-2.47%)
Jul 30, 2019 1087 1096 1084 1091 0 -0.02(-0.00%)
Jul 29, 2019 1083 1094 1076 1091 0 +6.24(+0.58%)
Jul 26, 2019 1080 1091 1069 1085 0 +2.73(+0.25%)
Jul 25, 2019 1065 1090 1049 1082 0 +7.03(+0.65%)
Jul 24, 2019 1066 1078 1059 1075 0 +3.02(+0.28%)
Jul 23, 2019 1071 1074 1058 1072 0 +0.58(+0.05%)
Jul 22, 2019 1086 1088 1070 1071 0 -12.76(-1.18%)
Jul 19, 2019 1107 1108 1082 1084 0 -17.39(-1.58%)
Jul 18, 2019 1104 1109 1094 1101 0 -5.00(-0.45%)
Jul 17, 2019 1106 1112 1100 1106 0 -0.89(-0.08%)
Jul 16, 2019 1130 1132 1103 1107 0 -19.47(-1.73%)
Jul 15, 2019 1132 1134 1125 1127 0 -4.42(-0.39%)
Jul 12, 2019 1134 1136 1122 1131 0 -1.05(-0.09%)
Jul 11, 2019 1130 1135 1123 1132 0 +5.07(+0.45%)
Jul 10, 2019 1121 1128 1118 1127 0 +9.47(+0.85%)
Jul 09, 2019 1108 1118 1106 1118 0 +6.42(+0.58%)
Jul 08, 2019 1107 1114 1101 1111 0 +0.83(+0.07%)
Jul 05, 2019 1106 1111 1096 1110 0 -0.26(-0.02%)
Jul 03, 2019 1118 1131 1105 1111 0 -5.56(-0.50%)
Jul 02, 2019 1111 1119 1105 1116 0 +7.99(+0.72%)
Jul 01, 2019 1100 1113 1097 1108 0 +13.11(+1.20%)
Jun 28, 2019 1075 1096 1075 1095 0 +20.75(+1.93%)
Jun 27, 2019 1064 1077 1060 1074 0 +11.72(+1.10%)
Jun 26, 2019 1067 1073 1057 1063 0 -2.85(-0.27%)
Jun 25, 2019 1087 1089 1062 1066 0 -18.56(-1.71%)
Jun 24, 2019 1078 1086 1069 1084 0 +6.70(+0.62%)
Jun 21, 2019 1074 1082 1066 1077 0 +5.33(+0.50%)
Jun 20, 2019 1070 1078 1061 1072 0 +13.77(+1.30%)
Jun 19, 2019 1052 1062 1049 1058 0 +7.52(+0.72%)
Jun 18, 2019 1069 1071 1047 1051 0 -11.16(-1.05%)
Jun 17, 2019 1071 1074 1060 1062 0 -9.44(-0.88%)
Jun 14, 2019 1076 1082 1071 1071 0 -4.31(-0.40%)
Jun 13, 2019 1075 1079 1070 1076 0 +3.34(+0.31%)
Jun 12, 2019 1066 1075 1064 1072 0 +6.96(+0.65%)
Jun 11, 2019 1081 1086 1058 1065 0 -12.76(-1.18%)
Jun 10, 2019 1080 1084 1071 1078 0 -0.25(-0.02%)
Jun 07, 2019 1079 1086 1074 1078 0 +7.02(+0.66%)
Jun 06, 2019 1063 1076 1061 1071 0 +8.75(+0.82%)
Jun 05, 2019 1056 1067 1048 1063 0 +8.21(+0.78%)
Jun 04, 2019 1038 1055 1036 1054 0 +26.14(+2.54%)
Jun 03, 2019 1038 1047 1022 1028 0 -9.61(-0.93%)
May 31, 2019 1039 1045 1030 1038 0 -7.16(-0.69%)
May 30, 2019 1037 1052 1034 1045 0 +10.98(+1.06%)
May 29, 2019 1042 1045 1028 1034 0 -9.88(-0.95%)
May 28, 2019 1050 1056 1041 1044 0 -5.38(-0.51%)
May 24, 2019 1043 1054 1041 1049 0 +9.57(+0.92%)
May 23, 2019 1039 1049 1032 1040 0 -5.42(-0.52%)
May 22, 2019 1043 1050 1038 1045 0 -0.96(-0.09%)
May 21, 2019 1042 1055 1040 1046 0 +8.79(+0.85%)
May 20, 2019 1015 1041 1014 1037 0 +13.97(+1.37%)
May 17, 2019 1021 1039 1020 1023 0 -5.18(-0.50%)
May 16, 2019 1025 1039 1024 1029 0 +4.12(+0.40%)
May 15, 2019 1005 1030 1001 1024 0 +11.79(+1.16%)
May 14, 2019 1006 1020 1004 1013 0 +10.55(+1.05%)
May 13, 2019 1013 1019 1000 1002 0 -26.38(-2.56%)
May 10, 2019 1019 1034 1009 1029 0 +4.40(+0.43%)
May 09, 2019 1011 1026 1005 1024 0 +7.28(+0.72%)
May 08, 2019 1012 1022 1007 1017 0 +4.76(+0.47%)
May 07, 2019 1017 1024 1007 1012 0 -15.83(-1.54%)
May 06, 2019 1007 1030 1004 1028 0 +4.52(+0.44%)
May 03, 2019 1022 1037 1016 1023 0 +9.52(+0.94%)
May 02, 2019 995.84 1016 991.16 1014 0 +18.75(+1.88%)
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.