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 (%)
Jan 14, 2021 1234 1257 1231 1234 0 -1.50(-0.12%)
Jan 13, 2021 1212 1239 1210 1236 0 +50.50(+4.26%)
Dec 23, 2020 1183 1190 1171 1185 0 +9.53(+0.81%)
Dec 22, 2020 1164 1180 1161 1176 0 +13.18(+1.13%)
Dec 21, 2020 1162 1170 1140 1163 0 -14.43(-1.23%)
Dec 18, 2020 1180 1190 1167 1177 0 -9.98(-0.84%)
Dec 17, 2020 1172 1192 1171 1187 0 +11.11(+0.94%)
Dec 16, 2020 1153 1178 1147 1176 0 +29.04(+2.53%)
Dec 15, 2020 1137 1148 1130 1147 0 +17.15(+1.52%)
Dec 14, 2020 1143 1146 1127 1130 0 -7.45(-0.66%)
Dec 11, 2020 1132 1146 1126 1137 0 +6.38(+0.56%)
Dec 10, 2020 1131 1138 1124 1131 0 -5.64(-0.50%)
Dec 09, 2020 1135 1151 1129 1137 0 +2.08(+0.18%)
Dec 08, 2020 1107 1135 1105 1134 0 +19.06(+1.71%)
Dec 07, 2020 1134 1140 1113 1115 0 -19.53(-1.72%)
Dec 04, 2020 1124 1143 1121 1135 0 +8.07(+0.72%)
Dec 03, 2020 1145 1148 1123 1127 0 -22.51(-1.96%)
Dec 02, 2020 1142 1151 1138 1149 0 +1.06(+0.09%)
Dec 01, 2020 1144 1160 1140 1148 0 +11.67(+1.03%)
Nov 30, 2020 1130 1140 1121 1137 0 +6.10(+0.54%)
Nov 27, 2020 1131 1135 1124 1131 0 -0.06(-0.01%)
Nov 25, 2020 1137 1142 1122 1131 0 -3.60(-0.32%)
Nov 24, 2020 1129 1146 1123 1134 0 +14.59(+1.30%)
Nov 23, 2020 1122 1132 1110 1120 0 +8.78(+0.79%)
Nov 20, 2020 1102 1124 1097 1111 0 +7.63(+0.69%)
Nov 19, 2020 1103 1111 1088 1103 0 +0.74(+0.07%)
Nov 18, 2020 1124 1137 1101 1102 0 -23.37(-2.08%)
Nov 17, 2020 1124 1135 1111 1126 0 -7.02(-0.62%)
Nov 16, 2020 1138 1146 1128 1133 0 -1.27(-0.11%)
Nov 13, 2020 1117 1135 1115 1134 0 +24.71(+2.23%)
Nov 12, 2020 1118 1128 1102 1109 0 -14.31(-1.27%)
Nov 11, 2020 1132 1136 1112 1124 0 +0.87(+0.08%)
Nov 10, 2020 1096 1129 1091 1123 0 +14.49(+1.31%)
Nov 09, 2020 1140 1161 1107 1108 0 +16.56(+1.52%)
Nov 06, 2020 1090 1097 1076 1092 0 +8.40(+0.78%)
Nov 05, 2020 1097 1102 1072 1083 0 +7.88(+0.73%)
Nov 04, 2020 1111 1119 1069 1076 0 -2.67(-0.25%)
Nov 03, 2020 1079 1093 1074 1078 0 +10.26(+0.96%)
Nov 02, 2020 1057 1071 1047 1068 0 +24.58(+2.36%)
Oct 30, 2020 1033 1057 1027 1043 0 -6.84(-0.65%)
Oct 29, 2020 1045 1068 1017 1050 0 +1.44(+0.14%)
Oct 28, 2020 1071 1078 1046 1049 0 -32.64(-3.02%)
Oct 27, 2020 1086 1101 1072 1081 0 -4.51(-0.42%)
Oct 26, 2020 1082 1092 1069 1086 0 -13.87(-1.26%)
Oct 23, 2020 1090 1108 1088 1100 0 +13.07(+1.20%)
Oct 22, 2020 1084 1091 1063 1087 0 +2.13(+0.20%)
Oct 21, 2020 1083 1099 1078 1085 0 +1.94(+0.18%)
Oct 20, 2020 1081 1097 1075 1083 0 +4.61(+0.43%)
Oct 19, 2020 1113 1120 1073 1078 0 -35.51(-3.19%)
Oct 16, 2020 1105 1124 1097 1114 0 +7.68(+0.69%)
Oct 15, 2020 1091 1111 1088 1106 0 -0.87(-0.08%)
Oct 14, 2020 1102 1113 1091 1107 0 +33.51(+3.12%)
Oct 13, 2020 1085 1086 1069 1073 0 -8.65(-0.80%)
Oct 12, 2020 1068 1100 1066 1082 0 +19.94(+1.88%)
Oct 09, 2020 1067 1075 1054 1062 0 +6.44(+0.61%)
Oct 08, 2020 1055 1061 1048 1055 0 +6.35(+0.61%)
Oct 07, 2020 1068 1071 1048 1049 0 -7.18(-0.68%)
Oct 06, 2020 1059 1075 1048 1056 0 +3.79(+0.36%)
Oct 05, 2020 1038 1057 1038 1052 0 +8.19(+0.78%)
Oct 02, 2020 1047 1056 1032 1044 0 -14.94(-1.41%)
Oct 01, 2020 1067 1074 1049 1059 0 +0.50(+0.05%)
Sep 30, 2020 1049 1072 1035 1059 0 +15.77(+1.51%)
Sep 29, 2020 1047 1063 1041 1043 0 -6.80(-0.65%)
Sep 28, 2020 1028 1052 1024 1050 0 +32.74(+3.22%)
Sep 25, 2020 983.84 1020 980.49 1017 0 +27.65(+2.80%)
Sep 24, 2020 989.64 1002 977.84 989.39 0 -3.18(-0.32%)
Sep 23, 2020 1008 1013 988.16 992.57 0 -13.95(-1.39%)
Sep 22, 2020 1007 1013 993.40 1007 0 -1.26(-0.13%)
Sep 21, 2020 1005 1013 983.32 1008 0 -17.63(-1.72%)
Sep 18, 2020 1058 1061 1018 1025 0 -27.37(-2.60%)
Sep 17, 2020 1047 1059 1038 1053 0 -10.27(-0.97%)
Sep 16, 2020 1064 1081 1057 1063 0 +8.52(+0.81%)
Sep 15, 2020 1061 1066 1053 1055 0 -5.11(-0.48%)
Sep 14, 2020 1052 1069 1051 1060 0 +15.16(+1.45%)
Sep 11, 2020 1033 1053 1030 1044 0 +6.54(+0.63%)
Sep 10, 2020 1053 1064 1036 1038 0 -17.60(-1.67%)
Sep 09, 2020 1042 1064 1036 1056 0 +24.11(+2.34%)
Sep 08, 2020 1054 1056 1027 1031 0 -28.51(-2.69%)
Sep 04, 2020 1088 1098 1056 1060 0 -25.66(-2.36%)
Sep 03, 2020 1106 1121 1075 1086 0 -20.77(-1.88%)
Sep 02, 2020 1073 1110 1069 1106 0 +38.86(+3.64%)
Sep 01, 2020 1072 1076 1058 1068 0 -12.25(-1.13%)
Aug 31, 2020 1060 1085 1058 1080 0 +7.37(+0.69%)
Aug 28, 2020 1075 1082 1061 1072 0 -6.06(-0.56%)
Aug 27, 2020 1064 1082 1056 1078 0 +26.04(+2.47%)
Aug 26, 2020 1060 1060 1041 1052 0 -7.26(-0.69%)
Aug 25, 2020 1069 1070 1055 1060 0 -7.98(-0.75%)
Aug 24, 2020 1065 1071 1058 1068 0 +7.53(+0.71%)
Aug 21, 2020 1053 1063 1049 1060 0 +2.12(+0.20%)
Aug 20, 2020 1067 1073 1055 1058 0 -11.69(-1.09%)
Aug 19, 2020 1087 1090 1067 1070 0 -13.79(-1.27%)
Aug 18, 2020 1080 1090 1077 1083 0 +8.52(+0.79%)
Aug 17, 2020 1077 1078 1068 1075 0 -0.75(-0.07%)
Aug 14, 2020 1075 1082 1070 1076 0 -2.18(-0.20%)
Aug 13, 2020 1072 1081 1068 1078 0 +4.87(+0.45%)
Aug 12, 2020 1070 1084 1066 1073 0 +6.34(+0.59%)
Aug 11, 2020 1065 1076 1060 1067 0 +5.61(+0.53%)
Aug 10, 2020 1035 1064 1032 1061 0 +24.98(+2.41%)
Aug 07, 2020 1027 1037 1023 1036 0 +2.11(+0.20%)
Aug 06, 2020 1022 1038 1022 1034 0 +11.06(+1.08%)
Aug 05, 2020 1025 1029 1010 1023 0 +5.90(+0.58%)
Aug 04, 2020 1014 1029 1007 1017 0 -2.63(-0.26%)
Aug 03, 2020 1024 1034 1014 1020 0 -6.44(-0.63%)
Jul 31, 2020 1050 1067 1015 1026 0 -14.01(-1.35%)
Jul 30, 2020 1033 1061 1010 1040 0 -28.37(-2.66%)
Jul 29, 2020 1045 1074 1038 1068 0 +33.10(+3.20%)
Jul 28, 2020 1049 1057 1033 1035 0 -18.15(-1.72%)
Jul 27, 2020 1039 1058 1031 1054 0 +10.43(+1.00%)
Jul 24, 2020 1050 1054 1036 1043 0 -5.26(-0.50%)
Jul 23, 2020 1045 1060 1041 1048 0 +1.93(+0.18%)
Jul 22, 2020 1039 1053 1032 1046 0 +11.50(+1.11%)
Jul 21, 2020 1041 1047 1028 1035 0 -4.58(-0.44%)
Jul 20, 2020 1038 1044 1031 1040 0 +2.26(+0.22%)
Jul 17, 2020 1041 1047 1031 1037 0 -5.69(-0.55%)
Jul 16, 2020 1040 1045 1032 1043 0 -2.06(-0.20%)
Jul 15, 2020 1023 1051 1022 1045 0 +33.19(+3.28%)
Jul 14, 2020 1004 1014 995.93 1012 0 +4.37(+0.43%)
Jul 13, 2020 1018 1028 1006 1007 0 -6.70(-0.66%)
Jul 10, 2020 1005 1017 1004 1014 0 +5.48(+0.54%)
Jul 09, 2020 1011 1014 993.26 1009 0 -6.09(-0.60%)
Jul 08, 2020 1022 1023 1001 1015 0 -1.17(-0.12%)
Jul 07, 2020 1014 1028 1007 1016 0 -14.01(-1.36%)
Jul 06, 2020 1029 1034 1015 1030 0 +15.73(+1.55%)
Jul 02, 2020 1016 1025 1011 1014 0 +6.14(+0.61%)
Jul 01, 2020 998.13 1015 996.07 1008 0 +11.56(+1.16%)
Jun 30, 2020 987.33 1002 977.79 996.49 0 +10.32(+1.05%)
Jun 29, 2020 974.96 994.27 967.73 986.17 0 +21.55(+2.23%)
Jun 26, 2020 994.25 999.80 953.89 964.63 0 -27.65(-2.79%)
Jun 25, 2020 994.98 1001 983.61 992.28 0 -4.17(-0.42%)
Jun 24, 2020 1024 1028 991.06 996.44 0 -37.23(-3.60%)
Jun 23, 2020 1040 1050 1026 1034 0 -1.51(-0.15%)
Jun 22, 2020 1050 1055 1029 1035 0 -27.60(-2.60%)
Jun 19, 2020 1027 1065 1011 1063 0 +49.61(+4.90%)
Jun 18, 2020 1009 1018 999.33 1013 0 +1.44(+0.14%)
Jun 17, 2020 1015 1025 1008 1012 0 +2.35(+0.23%)
Jun 16, 2020 1000 1027 995.73 1009 0 +23.29(+2.36%)
Jun 15, 2020 954.05 988.45 943.05 986.09 0 +17.02(+1.76%)
Jun 12, 2020 977.35 993.67 956.13 969.07 0 -4.39(-0.45%)
Jun 11, 2020 1025 1032 969.37 973.47 0 -66.80(-6.42%)
Jun 10, 2020 1046 1047 1023 1040 0 -2.60(-0.25%)
Jun 09, 2020 1072 1074 1039 1043 0 -32.48(-3.02%)
Jun 08, 2020 1057 1079 1051 1075 0 +16.44(+1.55%)
Jun 05, 2020 1042 1075 1032 1059 0 +23.22(+2.24%)
Jun 04, 2020 1046 1063 1024 1036 0 -28.15(-2.65%)
Jun 03, 2020 1067 1072 1052 1064 0 +5.59(+0.53%)
Jun 02, 2020 1048 1060 1040 1058 0 +7.95(+0.76%)
Jun 01, 2020 1046 1057 1039 1050 0 -2.25(-0.21%)
May 29, 2020 1027 1056 1011 1053 0 +25.05(+2.44%)
May 28, 2020 1003 1041 990.23 1028 0 +34.11(+3.43%)
May 27, 2020 979.43 997.69 969.42 993.39 0 +13.51(+1.38%)
May 26, 2020 1002 1003 977.81 979.88 0 +3.87(+0.40%)
May 22, 2020 974.93 979.05 965.26 976.01 0 +1.29(+0.13%)
May 21, 2020 986.51 991.79 973.44 974.72 0 -9.41(-0.96%)
May 20, 2020 986.31 994.07 978.86 984.13 0 +2.12(+0.22%)
May 19, 2020 992.05 997.56 981.28 982.01 0 -8.38(-0.85%)
May 18, 2020 961.00 994.63 959.91 990.39 0 +48.96(+5.20%)
May 15, 2020 948.06 955.05 931.27 941.43 0 -5.64(-0.60%)
May 14, 2020 928.74 949.61 910.63 947.07 0 +9.10(+0.97%)
May 13, 2020 956.70 961.52 930.26 937.97 0 -21.77(-2.27%)
May 12, 2020 989.04 992.02 959.15 959.74 0 -31.39(-3.17%)
May 11, 2020 991.48 1007 985.12 991.13 0 -5.05(-0.51%)
May 08, 2020 984.07 999.49 968.50 996.18 0 +28.22(+2.92%)
May 07, 2020 972.61 977.37 960.82 967.96 0 +4.17(+0.43%)
May 06, 2020 991.21 995.99 962.85 963.79 0 -23.47(-2.38%)
May 05, 2020 970.78 1004 969.40 987.26 0 +19.50(+2.01%)
May 04, 2020 960.22 971.38 946.60 967.76 0 +1.27(+0.13%)
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.