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 (%)
Jul 29, 2016 944.45 951.62 938.93 947.08 0 +0.52(+0.06%)
Jul 28, 2016 943.34 952.68 941.82 946.56 0 +3.72(+0.40%)
Jul 27, 2016 945.50 947.81 934.62 942.84 0 -4.27(-0.45%)
Jul 26, 2016 943.03 949.00 938.49 947.11 0 +4.46(+0.47%)
Jul 25, 2016 938.12 943.37 932.48 942.65 0 +2.79(+0.30%)
Jul 22, 2016 941.59 943.36 929.47 939.86 0 -0.59(-0.06%)
Jul 21, 2016 938.15 946.99 936.16 940.45 0 -1.79(-0.19%)
Jul 20, 2016 928.14 946.04 925.55 942.24 0 +19.60(+2.12%)
Jul 19, 2016 922.78 930.20 920.26 922.64 0 -4.43(-0.48%)
Jul 18, 2016 921.70 928.14 918.93 927.08 0 +4.42(+0.48%)
Jul 15, 2016 930.05 934.18 920.60 922.66 0 -3.96(-0.43%)
Jul 14, 2016 928.17 931.29 916.38 926.62 0 +5.69(+0.62%)
Jul 13, 2016 932.84 933.89 918.91 920.93 0 -5.53(-0.60%)
Jul 12, 2016 917.32 934.90 916.20 926.45 0 +8.86(+0.97%)
Jul 11, 2016 922.33 937.09 914.86 917.59 0 -4.68(-0.51%)
Jul 08, 2016 922.27 924.69 905.84 922.27 0 +16.44(+1.81%)
Jul 07, 2016 893.32 907.80 884.01 905.83 0 +23.09(+2.62%)
Jul 05, 2016 884.00 887.78 875.99 882.74 0 -10.64(-1.19%)
Jul 01, 2016 893.38 893.38 893.38 893.38 0 +6.95(+0.78%)
Jun 30, 2016 871.78 888.50 867.34 886.43 0 +17.11(+1.97%)
Jun 29, 2016 837.71 873.43 836.05 869.33 0 +35.13(+4.21%)
Jun 28, 2016 819.72 836.39 815.28 834.20 0 +19.50(+2.39%)
Jun 27, 2016 830.97 832.27 808.09 814.70 0 -22.81(-2.72%)
Jun 24, 2016 831.96 849.46 825.60 837.51 0 -26.33(-3.05%)
Jun 23, 2016 854.75 870.02 851.57 863.84 0 +22.95(+2.73%)
Jun 22, 2016 834.15 845.64 830.37 840.89 0 +5.62(+0.67%)
Jun 21, 2016 826.03 839.49 821.41 835.27 0 +12.90(+1.57%)
Jun 20, 2016 828.76 836.35 821.11 822.37 0 +0.26(+0.03%)
Jun 17, 2016 831.71 832.41 818.01 822.10 0 -9.07(-1.09%)
Jun 16, 2016 828.23 832.20 814.99 831.17 0 -0.66(-0.08%)
Jun 15, 2016 850.17 852.73 830.26 831.83 0 -14.30(-1.69%)
Jun 14, 2016 849.11 854.26 843.64 846.13 0 -4.95(-0.58%)
Jun 13, 2016 851.62 862.18 847.29 851.08 0 +0.30(+0.04%)
Jun 10, 2016 860.07 870.53 847.38 850.78 0 -19.99(-2.30%)
Jun 09, 2016 871.08 877.33 863.83 870.76 0 -2.67(-0.31%)
Jun 08, 2016 872.21 877.24 869.09 873.43 0 +1.82(+0.21%)
Jun 07, 2016 847.32 873.91 846.72 871.62 0 +25.07(+2.96%)
Jun 06, 2016 847.04 851.89 841.96 846.55 0 -0.59(-0.07%)
Jun 03, 2016 850.12 854.95 843.20 847.14 0 -8.33(-0.97%)
Jun 02, 2016 853.78 860.30 845.29 855.47 0 -0.97(-0.11%)
Jun 01, 2016 853.38 859.84 850.68 856.44 0 +2.05(+0.24%)
May 31, 2016 851.85 858.91 848.23 854.39 0 +5.60(+0.66%)
May 27, 2016 848.79 848.79 848.79 848.79 0 +6.24(+0.74%)
May 26, 2016 847.45 849.19 837.44 842.55 0 -6.77(-0.80%)
May 25, 2016 846.08 854.65 844.05 849.32 0 +3.76(+0.44%)
May 24, 2016 836.01 848.30 834.08 845.55 0 +13.08(+1.57%)
May 23, 2016 838.13 846.00 830.30 832.47 0 -6.83(-0.81%)
May 20, 2016 827.22 845.24 821.32 839.31 0 +10.69(+1.29%)
May 19, 2016 826.22 833.32 817.57 828.62 0 +1.05(+0.13%)
May 18, 2016 822.52 832.48 819.06 827.57 0 +3.61(+0.44%)
May 17, 2016 839.92 843.49 819.55 823.96 0 -18.81(-2.23%)
May 16, 2016 831.10 845.04 830.22 842.77 0 +11.88(+1.43%)
May 13, 2016 837.81 844.22 828.98 830.89 0 -9.53(-1.13%)
May 12, 2016 844.36 848.02 831.25 840.41 0 +1.07(+0.13%)
May 11, 2016 852.57 858.87 838.65 839.35 0 -14.29(-1.67%)
May 10, 2016 857.46 859.47 845.95 853.63 0 -1.32(-0.15%)
May 09, 2016 832.11 859.40 827.18 854.96 0 +25.50(+3.07%)
May 06, 2016 835.04 847.96 816.61 829.46 0 -24.73(-2.89%)
May 05, 2016 858.19 859.70 852.13 854.19 0 -3.80(-0.44%)
May 04, 2016 869.29 874.94 854.88 857.98 0 -17.27(-1.97%)
May 03, 2016 869.66 877.85 863.59 875.25 0 -0.30(-0.03%)
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.