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 (%)
Oct 31, 2017 1014 1034 1010 1013 0 +12.79(+1.28%)
Oct 30, 2017 982.32 1004 976.59 1000 0 +13.93(+1.41%)
Oct 27, 2017 973.93 989.27 953.54 986.36 0 -77.13(-7.25%)
Oct 26, 2017 1081 1082 1060 1063 0 -11.63(-1.08%)
Oct 25, 2017 1079 1085 1072 1075 0 -8.61(-0.79%)
Oct 24, 2017 1093 1094 1080 1084 0 -1.75(-0.16%)
Oct 23, 2017 1096 1100 1083 1085 0 -7.51(-0.69%)
Oct 20, 2017 1090 1099 1085 1093 0 +4.41(+0.41%)
Oct 19, 2017 1089 1089 1080 1089 0 +1.37(+0.13%)
Oct 18, 2017 1085 1090 1080 1087 0 +1.35(+0.12%)
Oct 17, 2017 1077 1091 1074 1086 0 +7.58(+0.70%)
Oct 16, 2017 1098 1099 1070 1078 0 -20.00(-1.82%)
Oct 13, 2017 1092 1103 1078 1098 0 +23.75(+2.21%)
Oct 12, 2017 1073 1080 1068 1075 0 +2.99(+0.28%)
Oct 11, 2017 1067 1074 1063 1072 0 +0.60(+0.06%)
Oct 10, 2017 1074 1075 1068 1071 0 -0.02(-0.00%)
Oct 09, 2017 1075 1078 1072 1071 0 -4.51(-0.42%)
Oct 06, 2017 1076 1081 1071 1075 0 -0.61(-0.06%)
Oct 05, 2017 1083 1084 1071 1076 0 -3.47(-0.32%)
Oct 04, 2017 1082 1087 1075 1080 0 -2.58(-0.24%)
Oct 03, 2017 1085 1093 1080 1082 0 -4.83(-0.44%)
Oct 02, 2017 1072 1094 1071 1087 0 +15.03(+1.40%)
Sep 29, 2017 1066 1076 1062 1072 0 +7.47(+0.70%)
Sep 28, 2017 1062 1074 1060 1064 0 -3.26(-0.31%)
Sep 27, 2017 1050 1075 1047 1068 0 +20.46(+1.95%)
Sep 26, 2017 1043 1050 1036 1047 0 +6.30(+0.61%)
Sep 25, 2017 1043 1047 1031 1041 0 -3.88(-0.37%)
Sep 22, 2017 1041 1047 1035 1045 0 +1.72(+0.16%)
Sep 21, 2017 1044 1050 1038 1043 0 -1.14(-0.11%)
Sep 20, 2017 1044 1048 1032 1044 0 +1.42(+0.14%)
Sep 19, 2017 1054 1055 1039 1043 0 +0.88(+0.08%)
Sep 18, 2017 1069 1070 1038 1042 0 -28.50(-2.66%)
Sep 15, 2017 1075 1080 1065 1070 0 -5.52(-0.51%)
Sep 14, 2017 1050 1081 1046 1076 0 +18.54(+1.75%)
Sep 13, 2017 1059 1067 1053 1057 0 -7.22(-0.68%)
Sep 12, 2017 1055 1066 1048 1065 0 +8.48(+0.80%)
Sep 11, 2017 1056 1060 1037 1056 0 +18.61(+1.79%)
Sep 08, 2017 1038 1047 1030 1038 0 +1.85(+0.18%)
Sep 07, 2017 1019 1048 1017 1036 0 +18.18(+1.79%)
Sep 06, 2017 1019 1026 1011 1018 0 +2.61(+0.26%)
Sep 05, 2017 1020 1028 1005 1015 0 -10.01(-0.98%)
Sep 01, 2017 1019 1028 1008 1025 0 +7.11(+0.70%)
Aug 31, 2017 997.61 1019 993.44 1018 0 +22.13(+2.22%)
Aug 30, 2017 981.61 998.22 977.23 995.70 0 +12.78(+1.30%)
Aug 29, 2017 969.22 990.04 965.24 982.93 0 +8.82(+0.91%)
Aug 28, 2017 983.22 986.11 970.81 974.11 0 -8.34(-0.85%)
Aug 25, 2017 983.58 987.52 978.32 982.44 0 +2.04(+0.21%)
Aug 24, 2017 977.00 985.14 968.96 980.40 0 +3.80(+0.39%)
Aug 23, 2017 982.89 986.10 973.26 976.60 0 -9.01(-0.91%)
Aug 22, 2017 979.51 988.57 974.86 985.60 0 +7.31(+0.75%)
Aug 21, 2017 968.66 980.17 961.13 978.29 0 +8.51(+0.88%)
Aug 18, 2017 954.84 974.55 952.95 969.78 0 +12.37(+1.29%)
Aug 17, 2017 964.95 977.83 956.48 957.41 0 -9.99(-1.03%)
Aug 16, 2017 959.33 968.91 955.21 967.40 0 +8.33(+0.87%)
Aug 15, 2017 954.16 963.11 947.53 959.07 0 +7.74(+0.81%)
Aug 14, 2017 944.55 957.51 943.25 951.33 0 +11.16(+1.19%)
Aug 11, 2017 934.06 943.53 929.20 940.17 0 +10.14(+1.09%)
Aug 10, 2017 943.41 946.36 928.71 930.03 0 -12.59(-1.34%)
Aug 09, 2017 953.69 955.14 940.50 942.62 0 -14.21(-1.48%)
Aug 08, 2017 959.60 964.61 952.67 956.83 0 -5.65(-0.59%)
Aug 07, 2017 958.50 967.07 951.65 962.48 0 +5.23(+0.55%)
Aug 04, 2017 962.58 973.34 952.14 957.25 0 +4.82(+0.51%)
Aug 03, 2017 959.39 966.09 947.81 952.43 0 -9.35(-0.97%)
Aug 02, 2017 977.70 978.69 959.18 961.79 0 -15.71(-1.61%)
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.