Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Laboratories & Research Sector (CIX: MSECTOR525 )

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 30, 2009 1053 1063 1034 1042 0 -14.67(-1.39%)
Oct 29, 2009 1050 1061 1043 1057 0 +6.44(+0.61%)
Oct 28, 2009 1069 1076 1047 1050 0 -19.64(-1.84%)
Oct 27, 2009 1067 1083 1060 1070 0 +4.14(+0.39%)
Oct 26, 2009 1072 1086 1060 1066 0 -5.16(-0.48%)
Oct 23, 2009 1072 1081 1065 1071 0 -12.68(-1.17%)
Oct 22, 2009 1062 1088 1056 1084 0 +22.50(+2.12%)
Oct 21, 2009 1071 1083 1055 1061 0 -8.91(-0.83%)
Oct 20, 2009 1061 1075 1058 1070 0 -1.61(-0.15%)
Oct 19, 2009 1049 1078 1045 1072 0 +25.68(+2.45%)
Oct 16, 2009 1046 1053 1036 1046 0 -10.08(-0.95%)
Oct 15, 2009 1052 1061 1044 1056 0 +1.89(+0.18%)
Oct 14, 2009 1039 1060 1032 1054 0 +19.40(+1.87%)
Oct 13, 2009 1042 1046 1028 1035 0 -8.24(-0.79%)
Oct 12, 2009 1047 1054 1037 1043 0 -0.36(-0.03%)
Oct 09, 2009 1032 1046 1029 1043 0 +14.47(+1.41%)
Oct 08, 2009 1025 1038 1019 1029 0 +6.79(+0.66%)
Oct 07, 2009 1015 1027 1010 1022 0 +5.58(+0.55%)
Oct 06, 2009 1010 1024 1001 1017 0 +9.40(+0.93%)
Oct 05, 2009 997.31 1011 987.05 1007 0 +10.75(+1.08%)
Oct 02, 2009 993.07 1005 983.06 996.45 0 +0.68(+0.07%)
Oct 01, 2009 1006 1011 993.14 995.77 0 -12.80(-1.27%)
Sep 30, 2009 1011 1017 994.79 1009 0 -1.11(-0.11%)
Sep 29, 2009 1018 1021 1003 1010 0 -7.95(-0.78%)
Sep 28, 2009 1008 1025 1005 1018 0 +11.43(+1.14%)
Sep 25, 2009 1007 1020 990.95 1006 0 -1.70(-0.17%)
Sep 24, 2009 1022 1030 1001 1008 0 -12.80(-1.25%)
Sep 23, 2009 1021 1037 1005 1021 0 +0.56(+0.05%)
Sep 22, 2009 993.91 1054 983.13 1020 0 +26.12(+2.63%)
Sep 21, 2009 983.06 1009 975.53 994.02 0 +5.21(+0.53%)
Sep 18, 2009 993.28 1006 977.90 988.80 0 -1.89(-0.19%)
Sep 17, 2009 1003 1011 976.67 990.70 0 -19.91(-1.97%)
Sep 16, 2009 1009 1025 990.35 1011 0 -13.36(-1.30%)
Sep 15, 2009 1036 1040 1018 1024 0 -14.68(-1.41%)
Sep 14, 2009 1031 1046 1028 1039 0 +5.19(+0.50%)
Sep 11, 2009 1031 1043 1024 1033 0 +2.32(+0.22%)
Sep 10, 2009 1018 1033 1010 1031 0 +12.20(+1.20%)
Sep 09, 2009 1010 1026 1003 1019 0 +8.51(+0.84%)
Sep 08, 2009 1026 1031 1001 1010 0 -12.35(-1.21%)
Sep 04, 2009 1023 1023 1023 0 +7.46(+0.73%)
Sep 03, 2009 1008 1025 998.79 1015 0 +6.65(+0.66%)
Sep 02, 2009 1003 1020 998.91 1009 0 +3.15(+0.31%)
Sep 01, 2009 1014 1025 997.17 1006 0 -16.94(-1.66%)
Aug 31, 2009 1031 1038 1014 1022 0 -11.76(-1.14%)
Aug 28, 2009 1044 1048 1028 1034 0 -7.09(-0.68%)
Aug 27, 2009 1044 1049 1029 1041 0 -0.75(-0.07%)
Aug 26, 2009 1040 1050 1030 1042 0 +0.07(+0.01%)
Aug 25, 2009 1038 1052 1032 1042 0 +4.54(+0.44%)
Aug 24, 2009 1036 1043 1027 1037 0 +1.23(+0.12%)
Aug 21, 2009 1033 1041 1023 1036 0 +8.87(+0.86%)
Aug 20, 2009 1019 1032 1011 1027 0 +9.37(+0.92%)
Aug 19, 2009 1001 1022 998.50 1018 0 +8.97(+0.89%)
Aug 18, 2009 1018 1022 1001 1009 0 -5.06(-0.50%)
Aug 17, 2009 1004 1027 998.27 1014 0 +3.63(+0.36%)
Aug 14, 2009 1016 1026 999.62 1010 0 -6.36(-0.63%)
Aug 13, 2009 1012 1020 999.21 1017 0 +3.98(+0.39%)
Aug 12, 2009 1005 1022 996.62 1013 0 +6.78(+0.67%)
Aug 11, 2009 1007 1020 998.71 1006 0 -5.35(-0.53%)
Aug 10, 2009 1002 1015 994.60 1011 0 +8.02(+0.80%)
Aug 07, 2009 1001 1013 995.53 1003 0 +8.08(+0.81%)
Aug 06, 2009 996.60 1006 981.72 995.29 0 -2.06(-0.21%)
Aug 05, 2009 1010 1016 992.56 997.35 0 -15.10(-1.49%)
Aug 04, 2009 1009 1021 1003 1012 0 +2.08(+0.21%)
Aug 03, 2009 1020 1023 995.51 1010 0 -3.10(-0.31%)
Jul 31, 2009 1013 1028 1002 1013 0 +0.93(+0.09%)
Jul 30, 2009 1029 1034 1007 1013 0 -12.38(-1.21%)
Jul 29, 2009 1009 1036 1003 1025 0 +20.38(+2.03%)
Jul 28, 2009 1024 1042 980.19 1005 0 -23.51(-2.29%)
Jul 27, 2009 1032 1036 1015 1028 0 -2.75(-0.27%)
Jul 24, 2009 1013 1034 1010 1031 0 +11.17(+1.10%)
Jul 23, 2009 1012 1032 1002 1020 0 +8.12(+0.80%)
Jul 22, 2009 1010 1028 1003 1012 0 -20.67(-2.00%)
Jul 21, 2009 1030 1046 1010 1032 0 -8.00(-0.77%)
Jun 26, 2009 1042 1050 1025 1040 0 -3.11(-0.30%)
Jun 25, 2009 1028 1049 1022 1043 0 +24.35(+2.39%)
Jun 24, 2009 1013 1026 1001 1019 0 +16.27(+1.62%)
Jun 23, 2009 1005 1015 991.07 1003 0 -2.15(-0.21%)
Jun 22, 2009 1017 1020 997.13 1005 0 -19.11(-1.87%)
Jun 19, 2009 1026 1040 1010 1024 0 +2.34(+0.23%)
Jun 18, 2009 993.30 1026 986.71 1022 0 +28.38(+2.86%)
Jun 17, 2009 963.24 1001 956.35 993.22 0 +31.63(+3.29%)
Jun 16, 2009 965.28 976.67 950.09 961.59 0 +2.20(+0.23%)
Jun 15, 2009 975.83 979.59 952.97 959.38 0 -22.56(-2.30%)
Jun 12, 2009 965.86 987.43 957.14 981.95 0 +12.34(+1.27%)
Jun 11, 2009 963.10 980.22 958.25 969.61 0 +10.95(+1.14%)
Jun 10, 2009 965.15 970.56 950.52 958.66 0 -0.63(-0.07%)
Jun 09, 2009 963.94 970.63 949.82 959.29 0 +0.85(+0.09%)
Jun 08, 2009 954.79 968.48 952.81 958.44 0 -10.35(-1.07%)
Jun 05, 2009 979.69 987.83 960.74 968.79 0 -9.95(-1.02%)
Jun 04, 2009 984.75 992.03 967.10 978.74 0 -3.94(-0.40%)
Jun 03, 2009 980.61 992.48 972.57 982.68 0 -1.97(-0.20%)
Jun 02, 2009 973.23 994.84 965.96 984.65 0 +9.72(+1.00%)
Jun 01, 2009 971.06 981.09 963.59 974.93 0 +13.36(+1.39%)
May 29, 2009 955.47 965.18 943.79 961.57 0 +8.51(+0.89%)
May 28, 2009 954.62 966.00 943.49 953.06 0 +4.49(+0.47%)
May 27, 2009 951.92 962.38 942.98 948.57 0 -3.94(-0.41%)
May 26, 2009 928.08 957.31 919.04 952.51 0 +24.01(+2.59%)
May 25, 2009 934.13 944.06 923.90 928.50 0 +0.00(+0.00%)
May 22, 2009 934.13 944.06 923.90 928.50 0 -3.62(-0.39%)
May 21, 2009 945.32 952.16 924.35 932.12 0 -16.92(-1.78%)
May 20, 2009 958.52 967.29 942.32 949.04 0 -9.66(-1.01%)
May 19, 2009 965.05 973.21 951.75 958.70 0 +6.06(+0.64%)
May 18, 2009 949.72 957.08 931.86 952.63 0 +8.08(+0.86%)
May 15, 2009 968.91 972.21 939.31 944.55 0 -24.88(-2.57%)
May 14, 2009 971.62 980.25 954.21 969.43 0 -0.70(-0.07%)
May 13, 2009 974.42 985.87 962.50 970.13 0 -13.25(-1.35%)
May 12, 2009 985.33 997.89 973.37 983.39 0 -1.35(-0.14%)
May 11, 2009 984.97 998.62 972.64 984.74 0 -6.52(-0.66%)
May 08, 2009 982.23 1004 956.46 991.26 0 +11.99(+1.22%)
May 07, 2009 976.46 995.17 969.54 979.28 0 +9.14(+0.94%)
May 06, 2009 985.60 989.70 957.43 970.14 0 -11.03(-1.12%)
May 05, 2009 968.84 985.73 958.04 981.17 0 +10.73(+1.11%)
May 04, 2009 960.89 971.73 955.15 970.44 0 +15.28(+1.60%)
May 01, 2009 969.46 976.94 941.78 955.16 0 -11.93(-1.23%)
Apr 30, 2009 954.78 989.10 947.18 967.09 0 -0.00(-0.00%)
Apr 29, 2009 965.45 978.79 952.12 967.10 0 +5.88(+0.61%)
Apr 28, 2009 954.10 976.67 948.06 961.21 0 +5.08(+0.53%)
Apr 27, 2009 937.29 965.16 930.33 956.13 0 +18.13(+1.93%)
Apr 24, 2009 940.66 952.15 925.91 938.00 0 +1.87(+0.20%)
Apr 23, 2009 965.04 975.21 920.51 936.12 0 -26.03(-2.71%)
Apr 22, 2009 961.32 978.20 949.53 962.15 0 -30.26(-3.05%)
Apr 21, 2009 969.39 1006 960.70 992.40 0 +27.91(+2.89%)
Apr 20, 2009 962.60 981.06 953.17 964.49 0 -8.02(-0.82%)
Apr 17, 2009 963.14 978.23 956.23 972.51 0 +13.48(+1.41%)
Apr 16, 2009 956.83 967.49 942.00 959.04 0 +7.24(+0.76%)
Apr 15, 2009 942.93 958.45 933.49 951.79 0 +8.69(+0.92%)
Apr 14, 2009 936.91 951.07 928.64 943.10 0 -1.11(-0.12%)
Apr 13, 2009 941.92 951.76 932.73 944.21 0 -3.67(-0.39%)
Apr 10, 2009 943.71 954.19 930.79 947.88 0 +0.00(+0.00%)
Apr 09, 2009 943.71 954.19 930.79 947.88 0 +19.02(+2.05%)
Apr 08, 2009 930.06 941.42 913.82 928.86 0 +3.66(+0.40%)
Apr 07, 2009 921.01 938.55 913.84 925.20 0 -9.01(-0.96%)
Apr 06, 2009 932.32 950.30 921.06 934.21 0 +0.48(+0.05%)
Apr 03, 2009 938.84 946.86 915.45 933.73 0 -4.40(-0.47%)
Apr 02, 2009 936.68 955.03 924.37 938.13 0 +15.00(+1.63%)
Apr 01, 2009 916.11 926.60 896.56 923.13 0 +1.19(+0.13%)
Mar 31, 2009 918.82 938.11 911.95 921.94 0 +9.02(+0.99%)
Mar 30, 2009 909.58 926.00 891.31 912.92 0 -1.25(-0.14%)
Mar 27, 2009 921.92 930.01 907.07 914.17 0 -17.84(-1.91%)
Mar 26, 2009 918.57 936.26 908.25 932.01 0 +16.69(+1.82%)
Mar 25, 2009 905.68 926.20 895.18 915.32 0 +13.73(+1.52%)
Mar 24, 2009 905.17 920.23 892.03 901.59 0 -7.24(-0.80%)
Mar 23, 2009 888.58 910.32 882.34 908.83 0 +29.79(+3.39%)
Mar 20, 2009 881.82 898.11 872.07 879.04 0 +0.68(+0.08%)
Mar 19, 2009 897.24 905.57 867.39 878.36 0 -15.98(-1.79%)
Mar 18, 2009 894.15 916.17 882.55 894.34 0 -2.05(-0.23%)
Mar 17, 2009 887.71 902.93 872.37 896.38 0 +9.34(+1.05%)
Mar 16, 2009 900.45 913.93 882.13 887.04 0 -8.34(-0.93%)
Mar 13, 2009 879.58 902.24 869.23 895.38 0 +15.96(+1.81%)
Mar 12, 2009 845.18 883.16 838.91 879.42 0 +32.89(+3.88%)
Mar 11, 2009 867.99 885.16 842.01 846.54 0 -17.53(-2.03%)
Mar 10, 2009 844.47 868.75 835.47 864.07 0 +27.76(+3.32%)
Mar 09, 2009 848.68 862.46 827.49 836.31 0 -23.63(-2.75%)
Mar 06, 2009 836.14 870.47 822.74 859.94 0 -5.98(-0.69%)
Mar 05, 2009 881.60 890.41 860.78 865.91 0 -30.40(-3.39%)
Mar 04, 2009 880.53 912.81 873.58 896.31 0 +22.89(+2.62%)
Mar 03, 2009 873.43 894.71 858.59 873.42 0 +7.79(+0.90%)
Mar 02, 2009 875.53 893.62 859.10 865.63 0 -28.04(-3.14%)
Feb 27, 2009 913.45 928.25 886.41 893.68 0 -35.51(-3.82%)
Feb 26, 2009 980.64 986.57 927.81 929.19 0 -43.81(-4.50%)
Feb 25, 2009 988.39 999.12 965.40 973.00 0 -19.35(-1.95%)
Feb 24, 2009 977.50 998.85 967.22 992.36 0 +20.39(+2.10%)
Feb 23, 2009 1006 1009 967.07 971.97 0 -25.72(-2.58%)
Feb 20, 2009 987.58 1007 969.59 997.69 0 -1.08(-0.11%)
Feb 19, 2009 1005 1018 992.38 998.77 0 +1.26(+0.13%)
Feb 18, 2009 1009 1013 988.13 997.52 0 -2.42(-0.24%)
Feb 17, 2009 996.56 1014 986.71 999.93 0 -23.41(-2.29%)
Feb 16, 2009 1015 1035 1003 1023 0 +0.00(+0.00%)
Feb 13, 2009 1015 1035 1003 1023 0 +9.22(+0.91%)
Feb 12, 2009 963.17 1016 946.40 1014 0 +15.09(+1.51%)
Feb 11, 2009 1009 1018 981.00 999.03 0 +6.72(+0.68%)
Feb 10, 2009 1016 1030 986.41 992.31 0 -17.43(-1.73%)
Feb 09, 2009 1012 1019 993.54 1010 0 -4.49(-0.44%)
Feb 06, 2009 993.07 1020 987.96 1014 0 +19.84(+1.99%)
Feb 05, 2009 969.76 1001 965.06 994.39 0 +18.48(+1.89%)
Feb 04, 2009 987.47 998.79 968.00 975.91 0 -10.16(-1.03%)
Feb 03, 2009 979.38 993.47 964.43 986.07 0 +11.31(+1.16%)
Feb 02, 2009 950.97 979.49 941.36 974.76 0 +16.45(+1.72%)
Jan 30, 2009 961.44 972.82 946.62 958.31 0 -5.00(-0.52%)
Jan 29, 2009 973.13 986.44 952.90 963.31 0 -16.72(-1.71%)
Jan 28, 2009 980.37 987.88 961.61 980.04 0 +11.00(+1.14%)
Jan 27, 2009 970.67 981.09 954.22 969.04 0 +4.31(+0.45%)
Jan 26, 2009 948.27 975.09 928.22 964.73 0 +47.83(+5.22%)
Jan 23, 2009 920.68 932.56 900.97 916.89 0 -17.51(-1.87%)
Jan 22, 2009 936.46 948.17 919.00 934.40 0 -13.89(-1.46%)
Jan 21, 2009 938.38 953.67 915.06 948.29 0 +19.81(+2.13%)
Jan 20, 2009 965.60 977.86 925.26 928.48 0 -42.79(-4.41%)
Jan 19, 2009 957.30 978.93 945.65 971.27 0 +0.00(+0.00%)
Jan 16, 2009 957.30 978.93 945.65 971.27 0 +13.50(+1.41%)
Jan 15, 2009 957.54 971.71 929.75 957.78 0 +4.71(+0.49%)
Jan 14, 2009 961.26 971.45 943.37 953.06 0 -21.44(-2.20%)
Jan 13, 2009 948.79 982.38 942.32 974.50 0 +17.70(+1.85%)
Jan 12, 2009 960.34 971.65 946.42 956.80 0 -7.72(-0.80%)
Jan 09, 2009 976.19 984.26 950.67 964.52 0 -16.90(-1.72%)
Jan 08, 2009 978.88 988.66 964.21 981.41 0 -1.00(-0.10%)
Jan 07, 2009 975.35 997.81 957.80 982.42 0 -5.96(-0.60%)
Jan 06, 2009 992.02 1011 959.69 988.38 0 -43.39(-4.21%)
Jan 05, 2009 1038 1048 1012 1032 0 -9.28(-0.89%)
Jan 02, 2009 1039 1049 1012 1041 0 +9.79(+0.95%)
Jan 01, 2009 1020 1037 1009 1031 0 +0.00(+0.00%)
Dec 31, 2008 1020 1037 1009 1031 0 +10.55(+1.03%)
Dec 30, 2008 1003 1024 992.08 1021 0 +23.71(+2.38%)
Dec 29, 2008 998.86 1009 983.57 997.00 0 -2.05(-0.21%)
Dec 26, 2008 983.77 1003 977.72 999.05 0 +17.95(+1.83%)
Dec 25, 2008 985.55 992.44 965.32 981.10 0 +0.00(+0.00%)
Dec 24, 2008 985.55 992.44 965.32 981.10 0 -2.31(-0.24%)
Dec 23, 2008 1011 1020 975.53 983.42 0 -22.40(-2.23%)
Dec 22, 2008 1004 1016 984.54 1006 0 +1.02(+0.10%)
Dec 19, 2008 1008 1021 976.28 1005 0 +4.29(+0.43%)
Dec 18, 2008 980.68 1017 971.18 1001 0 +8.55(+0.86%)
Dec 17, 2008 984.70 1003 971.26 991.96 0 +1.27(+0.13%)
Dec 16, 2008 955.95 993.60 945.32 990.69 0 +41.21(+4.34%)
Dec 15, 2008 961.73 971.87 926.99 949.48 0 -10.29(-1.07%)
Dec 12, 2008 932.52 961.96 917.73 959.77 0 +9.04(+0.95%)
Dec 11, 2008 954.16 982.91 941.65 950.74 0 -11.15(-1.16%)
Dec 10, 2008 960.70 979.50 946.59 961.88 0 +8.43(+0.88%)
Dec 09, 2008 962.31 983.07 942.46 953.46 0 -12.57(-1.30%)
Dec 08, 2008 974.38 988.32 949.74 966.02 0 +3.27(+0.34%)
Dec 05, 2008 916.12 966.22 898.95 962.75 0 +34.91(+3.76%)
Dec 04, 2008 922.28 955.33 908.83 927.84 0 -2.80(-0.30%)
Dec 03, 2008 907.06 937.37 883.76 930.65 0 +25.95(+2.87%)
Dec 02, 2008 900.55 921.64 880.08 904.70 0 +14.17(+1.59%)
Dec 01, 2008 939.74 950.76 884.88 890.53 0 -70.16(-7.30%)
Nov 28, 2008 936.13 962.90 926.76 960.69 0 +22.68(+2.42%)
Nov 27, 2008 897.08 943.02 887.91 938.01 0 +0.00(+0.00%)
Nov 26, 2008 897.08 943.02 887.91 938.01 0 +29.38(+3.23%)
Nov 25, 2008 922.18 935.10 884.57 908.63 0 -5.08(-0.56%)
Nov 24, 2008 892.81 930.02 875.51 913.72 0 +30.83(+3.49%)
Nov 21, 2008 858.61 888.48 814.63 882.88 0 +35.03(+4.13%)
Nov 20, 2008 890.06 905.84 841.49 847.85 0 -48.23(-5.38%)
Nov 19, 2008 948.93 963.20 894.17 896.08 0 -52.90(-5.57%)
Nov 18, 2008 940.21 964.63 921.17 948.98 0 +5.21(+0.55%)
Nov 17, 2008 949.48 973.76 932.31 943.78 0 -13.91(-1.45%)
Nov 14, 2008 960.58 996.50 940.63 957.69 0 -15.64(-1.61%)
Nov 13, 2008 944.99 982.56 914.40 973.33 0 +40.96(+4.39%)
Nov 12, 2008 945.95 965.07 924.59 932.37 0 -24.08(-2.52%)
Nov 11, 2008 967.29 985.38 944.00 956.45 0 -14.75(-1.52%)
Nov 10, 2008 993.49 1007 957.76 971.20 0 -8.05(-0.82%)
Nov 07, 2008 960.91 986.20 948.32 979.25 0 +22.17(+2.32%)
Nov 06, 2008 965.07 990.90 945.82 957.08 0 -16.71(-1.72%)
Nov 05, 2008 996.47 1022 965.30 973.78 0 -35.15(-3.48%)
Nov 04, 2008 1012 1028 982.76 1009 0 +8.13(+0.81%)
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.