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 31, 2015 1041 1048 1027 1033 0 -3.49(-0.34%)
Jul 30, 2015 1040 1049 1024 1037 0 -10.53(-1.01%)
Jul 29, 2015 984.98 1068 980.36 1047 0 +59.97(+6.07%)
Jul 28, 2015 982.73 990.93 976.38 987.34 0 +9.20(+0.94%)
Jul 27, 2015 982.84 985.63 970.26 978.15 0 -4.94(-0.50%)
Jul 24, 2015 1014 1018 980.67 983.09 0 -28.35(-2.80%)
Jul 23, 2015 1045 1048 1008 1011 0 -32.27(-3.09%)
Jul 22, 2015 1035 1047 1034 1044 0 +8.78(+0.85%)
Jul 21, 2015 1057 1062 1029 1035 0 -7.71(-0.74%)
Jul 20, 2015 1036 1054 1031 1043 0 +7.85(+0.76%)
Jul 17, 2015 1036 1040 1027 1035 0 +8.28(+0.81%)
Jul 16, 2015 1032 1036 1024 1027 0 -2.79(-0.27%)
Jul 15, 2015 1026 1035 1022 1029 0 +3.16(+0.31%)
Jul 14, 2015 1015 1031 1010 1026 0 +8.99(+0.88%)
Jul 13, 2015 1012 1022 1008 1017 0 +7.88(+0.78%)
Jul 10, 2015 995.15 1013 991.30 1009 0 +21.42(+2.17%)
Jul 09, 2015 992.47 996.53 983.75 987.85 0 +9.15(+0.93%)
Jul 08, 2015 986.25 991.86 975.92 978.71 0 -10.83(-1.09%)
Jul 07, 2015 988.21 992.27 971.75 989.54 0 +2.44(+0.25%)
Jul 06, 2015 984.14 992.50 978.42 987.10 0 -3.64(-0.37%)
Jul 02, 2015 990.74 990.74 990.74 990.74 0 -11.20(-1.12%)
Jul 01, 2015 1005 1007 990.91 1002 0 +1.78(+0.18%)
Jun 30, 2015 1002 1009 988.27 1000 0 +8.74(+0.88%)
Jun 29, 2015 999.44 1004 989.50 991.42 0 -13.08(-1.30%)
Jun 26, 2015 1008 1016 999.65 1004 0 -0.88(-0.09%)
Jun 25, 2015 1008 1011 1001 1005 0 -0.14(-0.01%)
Jun 24, 2015 1016 1018 995.80 1006 0 -9.95(-0.98%)
Jun 23, 2015 1020 1025 1012 1015 0 -4.31(-0.42%)
Jun 22, 2015 1012 1025 1010 1020 0 +13.16(+1.31%)
Jun 19, 2015 1007 1012 998.36 1007 0 -1.19(-0.12%)
Jun 18, 2015 994.25 1015 989.53 1008 0 +18.54(+1.87%)
Jun 17, 2015 989.25 993.98 983.14 989.27 0 +3.69(+0.37%)
Jun 16, 2015 975.82 989.79 969.72 985.58 0 +7.15(+0.73%)
Jun 15, 2015 979.91 982.61 968.79 978.43 0 -8.85(-0.90%)
Jun 12, 2015 982.91 991.60 979.75 987.28 0 -1.84(-0.19%)
Jun 11, 2015 982.69 993.01 978.20 989.12 0 +9.62(+0.98%)
Jun 10, 2015 961.64 982.80 958.57 979.50 0 +21.14(+2.21%)
Jun 09, 2015 959.10 967.64 955.67 958.36 0 -5.05(-0.52%)
Jun 08, 2015 963.90 970.52 961.21 963.41 0 -2.99(-0.31%)
Jun 05, 2015 964.71 978.11 959.54 966.40 0 -8.69(-0.89%)
Jun 04, 2015 980.29 984.78 969.14 975.10 0 -10.21(-1.04%)
Jun 03, 2015 977.84 987.27 974.20 985.31 0 +9.18(+0.94%)
Jun 02, 2015 977.66 981.51 974.13 976.13 0 -8.60(-0.87%)
Jun 01, 2015 983.37 988.77 974.18 984.73 0 +8.25(+0.85%)
May 29, 2015 988.49 994.90 974.60 976.48 0 -17.63(-1.77%)
May 28, 2015 994.39 999.66 990.66 994.11 0 -1.18(-0.12%)
May 27, 2015 987.48 999.51 982.57 995.29 0 +9.28(+0.94%)
May 26, 2015 988.63 992.36 979.07 986.01 0 -8.12(-0.82%)
May 22, 2015 994.13 994.13 994.13 994.13 0 +9.15(+0.93%)
May 21, 2015 988.49 993.80 978.57 984.99 0 -3.78(-0.38%)
May 20, 2015 990.49 997.06 985.38 988.77 0 -2.39(-0.24%)
May 19, 2015 987.59 997.36 984.60 991.16 0 +2.78(+0.28%)
May 18, 2015 974.36 990.56 970.33 988.38 0 +13.03(+1.34%)
May 15, 2015 986.18 989.26 972.98 975.35 0 -10.01(-1.02%)
May 14, 2015 982.42 987.45 975.42 985.36 0 +10.55(+1.08%)
May 13, 2015 976.65 983.87 970.56 974.80 0 +1.20(+0.12%)
May 12, 2015 979.06 984.28 965.38 973.60 0 -10.55(-1.07%)
May 11, 2015 978.00 991.97 967.05 984.16 0 +2.11(+0.22%)
May 08, 2015 1009 1020 968.59 982.04 0 -33.49(-3.30%)
May 07, 2015 1012 1022 1005 1016 0 +6.13(+0.61%)
May 06, 2015 1022 1033 1005 1009 0 -16.77(-1.63%)
May 05, 2015 1034 1040 1022 1026 0 -14.16(-1.36%)
May 04, 2015 1031 1044 1029 1040 0 +12.19(+1.19%)
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.