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 (%)
Aug 31, 2016 968.76 971.49 944.50 965.86 0 -3.22(-0.33%)
Aug 30, 2016 972.31 975.92 964.59 969.08 0 -3.75(-0.39%)
Aug 29, 2016 963.58 976.93 957.78 972.83 0 +6.91(+0.72%)
Aug 26, 2016 962.47 971.78 957.76 965.92 0 +1.45(+0.15%)
Aug 25, 2016 963.97 971.39 954.64 964.47 0 -0.66(-0.07%)
Aug 24, 2016 961.16 974.03 959.98 965.13 0 -1.47(-0.15%)
Aug 23, 2016 973.35 984.16 965.43 966.60 0 +1.37(+0.14%)
Aug 22, 2016 964.30 971.62 957.24 965.23 0 -0.36(-0.04%)
Aug 19, 2016 971.85 973.75 960.26 965.59 0 -6.41(-0.66%)
Aug 18, 2016 975.49 978.58 967.30 972.00 0 -3.80(-0.39%)
Aug 17, 2016 989.61 991.08 969.86 975.80 0 -10.56(-1.07%)
Aug 16, 2016 995.98 998.34 982.07 986.36 0 -10.38(-1.04%)
Aug 15, 2016 994.40 1000 988.42 996.74 0 +2.90(+0.29%)
Aug 12, 2016 999.03 1003 990.08 993.84 0 -9.96(-0.99%)
Aug 11, 2016 999.61 1008 995.78 1004 0 +0.19(+0.02%)
Aug 10, 2016 1008 1010 994.59 1004 0 -1.00(-0.10%)
Aug 09, 2016 1011 1013 1003 1005 0 -5.95(-0.59%)
Aug 08, 2016 1006 1015 998.30 1011 0 +4.25(+0.42%)
Aug 05, 2016 1004 1021 990.11 1006 0 +6.70(+0.67%)
Aug 04, 2016 996.08 1010 993.05 999.61 0 -0.52(-0.05%)
Aug 03, 2016 962.17 1006 948.14 1000 0 +60.51(+6.44%)
Aug 02, 2016 943.13 948.85 931.21 939.62 0 -5.70(-0.60%)
Aug 01, 2016 946.10 952.71 941.09 945.32 0 -1.76(-0.19%)
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%)
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.