Financial News

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 (%)
Dec 31, 2019 1080 1089 1075 1087 0 +3.70(+0.34%)
Dec 30, 2019 1086 1089 1081 1083 0 -2.72(-0.25%)
Dec 27, 2019 1086 1090 1079 1086 0 +3.65(+0.34%)
Dec 26, 2019 1085 1089 1077 1082 0 -2.68(-0.25%)
Dec 24, 2019 1087 1088 1081 1085 0 -2.73(-0.25%)
Dec 23, 2019 1086 1097 1083 1088 0 +2.97(+0.27%)
Dec 20, 2019 1067 1085 1060 1085 0 +18.17(+1.70%)
Dec 19, 2019 1067 1069 1057 1066 0 -1.39(-0.13%)
Dec 18, 2019 1061 1071 1057 1068 0 +9.11(+0.86%)
Dec 17, 2019 1075 1076 1058 1059 0 -15.12(-1.41%)
Dec 16, 2019 1072 1078 1068 1074 0 +5.27(+0.49%)
Dec 13, 2019 1066 1077 1055 1069 0 +2.69(+0.25%)
Dec 12, 2019 1063 1071 1058 1066 0 +4.29(+0.40%)
Dec 11, 2019 1063 1067 1055 1062 0 -2.93(-0.28%)
Dec 10, 2019 1061 1067 1055 1065 0 +3.74(+0.35%)
Dec 09, 2019 1054 1066 1053 1061 0 +1.30(+0.12%)
Dec 06, 2019 1059 1064 1054 1060 0 +7.42(+0.71%)
Dec 05, 2019 1054 1056 1046 1052 0 +2.14(+0.20%)
Dec 04, 2019 1061 1062 1046 1050 0 -10.35(-0.98%)
Dec 03, 2019 1050 1062 1045 1060 0 +2.63(+0.25%)
Dec 02, 2019 1069 1070 1052 1058 0 -11.50(-1.08%)
Nov 29, 2019 1076 1079 1063 1069 0 -7.84(-0.73%)
Nov 27, 2019 1050 1079 1044 1077 0 +3.48(+0.32%)
Nov 26, 2019 1064 1075 1056 1074 0 +14.89(+1.41%)
Nov 25, 2019 1043 1061 1042 1059 0 +18.44(+1.77%)
Nov 22, 2019 1034 1048 1030 1040 0 +13.94(+1.36%)
Nov 21, 2019 1015 1031 1011 1026 0 +12.47(+1.23%)
Nov 20, 2019 1016 1022 1005 1014 0 -6.79(-0.67%)
Nov 19, 2019 1017 1025 1014 1021 0 +7.42(+0.73%)
Nov 18, 2019 1027 1033 1010 1013 0 -13.86(-1.35%)
Nov 15, 2019 1010 1033 1007 1027 0 +20.24(+2.01%)
Nov 14, 2019 1005 1014 1005 1007 0 +3.08(+0.31%)
Nov 13, 2019 1004 1011 997.24 1004 0 -3.11(-0.31%)
Nov 12, 2019 1001 1012 996.31 1007 0 +8.90(+0.89%)
Nov 11, 2019 1007 1012 995.21 997.90 0 -15.63(-1.54%)
Nov 08, 2019 1005 1015 998.03 1014 0 +5.95(+0.59%)
Nov 07, 2019 1013 1022 1005 1008 0 -0.66(-0.07%)
Nov 06, 2019 1015 1021 1006 1008 0 -5.16(-0.51%)
Nov 05, 2019 1023 1025 1010 1013 0 -5.29(-0.52%)
Nov 04, 2019 1021 1027 1014 1019 0 +2.16(+0.21%)
Nov 01, 2019 1013 1023 1011 1017 0 +7.60(+0.75%)
Oct 31, 2019 1020 1024 1003 1009 0 -14.83(-1.45%)
Oct 30, 2019 1017 1026 1012 1024 0 +9.67(+0.95%)
Oct 29, 2019 1003 1020 1003 1014 0 +6.11(+0.61%)
Oct 28, 2019 1002 1013 999.06 1008 0 +8.42(+0.84%)
Oct 25, 2019 1014 1029 987.40 999.56 0 -14.78(-1.46%)
Oct 24, 2019 1020 1025 1010 1014 0 -1.98(-0.19%)
Oct 23, 2019 1015 1019 1005 1016 0 +0.96(+0.09%)
Oct 22, 2019 1020 1028 1012 1015 0 -7.80(-0.76%)
Oct 21, 2019 1021 1028 1017 1023 0 +6.09(+0.60%)
Oct 18, 2019 1026 1029 1015 1017 0 -6.43(-0.63%)
Oct 17, 2019 1024 1027 1012 1024 0 +1.37(+0.13%)
Oct 16, 2019 1017 1026 1013 1022 0 +3.21(+0.32%)
Oct 15, 2019 1016 1023 1011 1019 0 +5.90(+0.58%)
Oct 14, 2019 1011 1018 1002 1013 0 +0.57(+0.06%)
Oct 11, 2019 1010 1025 1005 1012 0 +10.08(+1.01%)
Oct 10, 2019 982.93 1005 981.55 1002 0 +16.21(+1.64%)
Oct 09, 2019 979.70 989.83 975.43 986.16 0 +11.27(+1.16%)
Oct 08, 2019 985.35 993.38 973.56 974.89 0 -19.81(-1.99%)
Oct 07, 2019 997.75 1002 987.02 994.70 0 -6.25(-0.62%)
Oct 04, 2019 993.69 1003 989.61 1001 0 +9.76(+0.99%)
Oct 03, 2019 993.15 1001 979.24 991.19 0 -4.71(-0.47%)
Oct 02, 2019 1006 1006 983.31 995.90 0 -14.80(-1.46%)
Oct 01, 2019 1027 1037 1006 1011 0 -12.88(-1.26%)
Sep 30, 2019 1024 1033 1018 1024 0 -0.10(-0.01%)
Sep 27, 2019 1027 1035 1015 1024 0 -0.83(-0.08%)
Sep 26, 2019 1026 1034 1011 1025 0 +0.80(+0.08%)
Sep 25, 2019 1019 1028 1015 1024 0 -1.07(-0.10%)
Sep 24, 2019 1032 1036 1017 1025 0 -5.39(-0.52%)
Sep 23, 2019 1023 1033 1016 1030 0 +3.38(+0.33%)
Sep 20, 2019 1009 1030 1008 1027 0 +14.46(+1.43%)
Sep 19, 2019 1012 1025 1009 1012 0 +1.67(+0.17%)
Sep 18, 2019 1021 1026 1001 1011 0 -8.93(-0.88%)
Sep 17, 2019 1015 1023 1012 1020 0 +4.39(+0.43%)
Sep 16, 2019 1009 1021 1006 1015 0 +0.09(+0.01%)
Sep 13, 2019 1021 1029 1011 1015 0 -1.90(-0.19%)
Sep 12, 2019 1024 1034 1014 1017 0 -4.68(-0.46%)
Sep 11, 2019 1002 1023 993.84 1022 0 +17.27(+1.72%)
Sep 10, 2019 985.47 1005 980.13 1004 0 +15.29(+1.55%)
Sep 09, 2019 1003 1007 980.83 989.13 0 -9.81(-0.98%)
Sep 06, 2019 1007 1008 996.74 998.94 0 -6.64(-0.66%)
Sep 05, 2019 1006 1011 997.90 1006 0 +9.35(+0.94%)
Sep 04, 2019 1006 1011 987.64 996.23 0 -1.73(-0.17%)
Sep 03, 2019 1010 1018 989.46 997.96 0 -21.45(-2.10%)
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%)
Jun 03, 2019 1038 1047 1022 1028 0 -9.61(-0.93%)
May 31, 2019 1039 1045 1030 1038 0 -7.16(-0.69%)
May 30, 2019 1037 1052 1034 1045 0 +10.98(+1.06%)
May 29, 2019 1042 1045 1028 1034 0 -9.88(-0.95%)
May 28, 2019 1050 1056 1041 1044 0 -5.38(-0.51%)
May 24, 2019 1043 1054 1041 1049 0 +9.57(+0.92%)
May 23, 2019 1039 1049 1032 1040 0 -5.42(-0.52%)
May 22, 2019 1043 1050 1038 1045 0 -0.96(-0.09%)
May 21, 2019 1042 1055 1040 1046 0 +8.79(+0.85%)
May 20, 2019 1015 1041 1014 1037 0 +13.97(+1.37%)
May 17, 2019 1021 1039 1020 1023 0 -5.18(-0.50%)
May 16, 2019 1025 1039 1024 1029 0 +4.12(+0.40%)
May 15, 2019 1005 1030 1001 1024 0 +11.79(+1.16%)
May 14, 2019 1006 1020 1004 1013 0 +10.55(+1.05%)
May 13, 2019 1013 1019 1000 1002 0 -26.38(-2.56%)
May 10, 2019 1019 1034 1009 1029 0 +4.40(+0.43%)
May 09, 2019 1011 1026 1005 1024 0 +7.28(+0.72%)
May 08, 2019 1012 1022 1007 1017 0 +4.76(+0.47%)
May 07, 2019 1017 1024 1007 1012 0 -15.83(-1.54%)
May 06, 2019 1007 1030 1004 1028 0 +4.52(+0.44%)
May 03, 2019 1022 1037 1016 1023 0 +9.52(+0.94%)
May 02, 2019 995.84 1016 991.16 1014 0 +18.75(+1.88%)
May 01, 2019 995.87 1002 987.57 995.11 0 +2.18(+0.22%)
Apr 30, 2019 981.03 995.26 976.88 992.93 0 +7.42(+0.75%)
Apr 29, 2019 973.55 991.39 969.72 985.51 0 +10.93(+1.12%)
Apr 26, 2019 965.62 979.82 942.45 974.59 0 +7.65(+0.79%)
Apr 25, 2019 955.37 972.43 947.86 966.94 0 +5.28(+0.55%)
Apr 24, 2019 957.15 965.14 955.98 961.66 0 +4.50(+0.47%)
Apr 23, 2019 943.48 961.64 942.42 957.16 0 +17.11(+1.82%)
Apr 22, 2019 937.57 945.60 933.85 940.05 0 -1.10(-0.12%)
Apr 18, 2019 941.82 945.08 928.27 941.15 0 +4.62(+0.49%)
Apr 17, 2019 948.70 952.96 932.94 936.53 0 -11.05(-1.17%)
Apr 16, 2019 957.25 960.06 941.28 947.58 0 -5.11(-0.54%)
Apr 15, 2019 942.41 955.44 938.60 952.69 0 +9.43(+1.00%)
Apr 12, 2019 938.75 945.14 935.32 943.26 0 +7.61(+0.81%)
Apr 11, 2019 956.00 958.51 931.95 935.65 0 -22.12(-2.31%)
Apr 10, 2019 954.88 958.83 928.99 957.77 0 +11.16(+1.18%)
Apr 09, 2019 951.04 986.87 930.91 946.61 0 +77.42(+8.91%)
Apr 08, 2019 873.65 876.26 861.27 869.20 0 -3.50(-0.40%)
Apr 05, 2019 868.60 875.59 868.02 872.70 0 +4.06(+0.47%)
Apr 04, 2019 869.94 875.52 862.55 868.64 0 +0.02(+0.00%)
Apr 03, 2019 871.45 874.93 863.86 868.62 0 +2.16(+0.25%)
Apr 02, 2019 873.59 875.95 862.57 866.47 0 -7.71(-0.88%)
Apr 01, 2019 876.92 878.65 862.61 874.17 0 +3.85(+0.44%)
Mar 29, 2019 867.19 874.25 863.15 870.33 0 +7.96(+0.92%)
Mar 28, 2019 864.88 869.43 856.84 862.37 0 -1.40(-0.16%)
Mar 27, 2019 865.24 869.86 856.28 863.77 0 -2.25(-0.26%)
Mar 26, 2019 869.93 876.72 863.13 866.01 0 -0.29(-0.03%)
Mar 25, 2019 871.02 873.58 859.25 866.30 0 -3.53(-0.41%)
Mar 22, 2019 888.44 892.54 869.05 869.83 0 -21.72(-2.44%)
Mar 21, 2019 873.84 894.89 873.44 891.56 0 +10.05(+1.14%)
Mar 20, 2019 881.89 890.47 873.46 881.51 0 -0.34(-0.04%)
Mar 19, 2019 887.02 889.47 876.39 881.84 0 -1.10(-0.12%)
Mar 18, 2019 885.82 889.36 877.20 882.94 0 -4.44(-0.50%)
Mar 15, 2019 876.81 888.16 874.32 887.37 0 +11.37(+1.30%)
Mar 14, 2019 883.30 883.53 874.75 876.01 0 -6.31(-0.71%)
Mar 13, 2019 873.33 886.54 871.02 882.32 0 +10.00(+1.15%)
Mar 12, 2019 864.11 875.12 859.36 872.32 0 +8.86(+1.03%)
Mar 11, 2019 853.45 866.97 853.00 863.46 0 +10.86(+1.27%)
Mar 08, 2019 845.89 856.11 840.38 852.60 0 +1.00(+0.12%)
Mar 07, 2019 851.48 855.33 840.86 851.59 0 -1.10(-0.13%)
Mar 06, 2019 859.75 864.34 850.34 852.70 0 -5.44(-0.63%)
Mar 05, 2019 854.02 861.03 846.04 858.13 0 +3.51(+0.41%)
Mar 04, 2019 866.88 868.67 850.00 854.62 0 -8.36(-0.97%)
Mar 01, 2019 869.06 872.06 855.43 862.98 0 +0.38(+0.04%)
Feb 28, 2019 847.12 867.83 839.58 862.60 0 -14.24(-1.62%)
Feb 27, 2019 871.80 883.83 869.62 876.84 0 +1.34(+0.15%)
Feb 26, 2019 873.98 880.12 868.45 875.49 0 -1.83(-0.21%)
Feb 25, 2019 888.89 893.20 875.13 877.32 0 -7.44(-0.84%)
Feb 22, 2019 877.12 886.10 871.41 884.76 0 -3.26(-0.37%)
Feb 21, 2019 895.36 895.96 883.95 888.02 0 -8.62(-0.96%)
Feb 20, 2019 892.84 898.79 885.29 896.64 0 +3.08(+0.34%)
Feb 19, 2019 894.55 901.71 890.41 893.56 0 -5.22(-0.58%)
Feb 15, 2019 889.90 901.17 884.20 898.78 0 +15.93(+1.80%)
Feb 14, 2019 880.74 884.60 875.40 882.85 0 -1.07(-0.12%)
Feb 13, 2019 914.06 914.68 868.90 883.92 0 -25.25(-2.78%)
Feb 12, 2019 894.43 914.08 892.02 909.17 0 +19.44(+2.18%)
Feb 11, 2019 870.10 891.63 868.54 889.73 0 +21.82(+2.51%)
Feb 08, 2019 856.84 870.04 853.06 867.91 0 +6.84(+0.79%)
Feb 07, 2019 866.34 870.39 851.99 861.08 0 -11.28(-1.29%)
Feb 06, 2019 859.78 901.72 854.13 872.36 0 +7.81(+0.90%)
Feb 05, 2019 870.39 881.06 864.14 864.54 0 -3.45(-0.40%)
Feb 04, 2019 857.08 870.70 854.62 867.99 0 +12.11(+1.41%)
Feb 01, 2019 855.62 861.75 851.34 855.88 0 -0.94(-0.11%)
Jan 31, 2019 851.05 862.29 849.44 856.82 0 +6.18(+0.73%)
Jan 30, 2019 852.32 855.28 846.42 850.64 0 -0.44(-0.05%)
Jan 29, 2019 858.73 862.11 848.57 851.08 0 -7.54(-0.88%)
Jan 28, 2019 852.35 861.39 850.30 858.61 0 +0.32(+0.04%)
Jan 25, 2019 859.86 867.24 854.29 858.29 0 +4.73(+0.55%)
Jan 24, 2019 849.23 856.43 843.58 853.56 0 +7.07(+0.83%)
Jan 23, 2019 833.80 849.17 829.44 846.49 0 +12.93(+1.55%)
Jan 22, 2019 844.31 847.04 827.90 833.56 0 -15.12(-1.78%)
Jan 18, 2019 844.19 848.88 834.02 848.68 0 +12.47(+1.49%)
Jan 17, 2019 838.57 842.87 828.30 836.21 0 -2.89(-0.34%)
Jan 16, 2019 852.01 856.24 838.57 839.10 0 -11.67(-1.37%)
Jan 15, 2019 845.13 853.31 839.14 850.77 0 +7.87(+0.93%)
Jan 14, 2019 832.66 851.06 830.58 842.90 0 +2.42(+0.29%)
Jan 11, 2019 838.90 843.79 832.80 840.48 0 -2.16(-0.26%)
Jan 10, 2019 831.14 845.11 827.52 842.64 0 +8.95(+1.07%)
Jan 09, 2019 830.83 841.02 825.87 833.69 0 +5.91(+0.71%)
Jan 08, 2019 814.62 829.80 810.91 827.78 0 +19.78(+2.45%)
Jan 07, 2019 806.96 819.02 803.74 808.00 0 -1.29(-0.16%)
Jan 04, 2019 793.65 810.58 790.34 809.29 0 +23.67(+3.01%)
Jan 03, 2019 798.37 804.40 782.96 785.62 0 -16.64(-2.07%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback