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 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%)
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.