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 (%)
Nov 30, 2010 1020 1043 1015 1032 0 +1.34(+0.13%)
Nov 29, 2010 1027 1037 1019 1030 0 -2.54(-0.25%)
Nov 26, 2010 1033 1041 1031 1033 0 -6.97(-0.67%)
Nov 24, 2010 1037 1040 1040 1040 0 +5.64(+0.55%)
Nov 23, 2010 1037 1042 1029 1034 0 -14.29(-1.36%)
Nov 22, 2010 1049 1055 1036 1048 0 -4.45(-0.42%)
Nov 19, 2010 1052 1063 1044 1053 0 -0.40(-0.04%)
Nov 18, 2010 1049 1067 1045 1053 0 +10.55(+1.01%)
Nov 17, 2010 1038 1051 1034 1043 0 +4.99(+0.48%)
Nov 16, 2010 1052 1057 1033 1038 0 -20.98(-1.98%)
Nov 15, 2010 1059 1069 1054 1059 0 +2.48(+0.23%)
Nov 12, 2010 1070 1074 1053 1056 0 -19.05(-1.77%)
Nov 11, 2010 1065 1080 1062 1075 0 +3.31(+0.31%)
Nov 10, 2010 1067 1073 1056 1072 0 +3.94(+0.37%)
Nov 09, 2010 1068 1082 1059 1068 0 +1.23(+0.12%)
Nov 08, 2010 1062 1072 1058 1067 0 +1.41(+0.13%)
Nov 05, 2010 1060 1072 1054 1065 0 +3.53(+0.33%)
Nov 04, 2010 1060 1069 1051 1062 0 +11.65(+1.11%)
Nov 03, 2010 1050 1060 1037 1050 0 +0.46(+0.04%)
Nov 02, 2010 1041 1054 1037 1050 0 +15.11(+1.46%)
Nov 01, 2010 1033 1042 1027 1035 0 +3.53(+0.34%)
Oct 29, 2010 1024 1037 1020 1031 0 +4.54(+0.44%)
Oct 28, 2010 1031 1039 1017 1027 0 +1.29(+0.13%)
Oct 27, 2010 1026 1035 1014 1025 0 +1.92(+0.19%)
Oct 25, 2010 1027 1040 1019 1023 0 +2.16(+0.21%)
Oct 22, 2010 1001 1024 998.62 1021 0 +20.69(+2.07%)
Oct 21, 2010 1001 1008 978.24 1001 0 -2.10(-0.21%)
Oct 20, 2010 1029 1037 995.67 1003 0 -18.42(-1.80%)
Oct 19, 2010 1028 1038 1016 1021 0 -20.52(-1.97%)
Oct 18, 2010 1025 1043 1021 1042 0 +18.64(+1.82%)
Oct 15, 2010 1026 1033 1016 1023 0 +3.49(+0.34%)
Oct 14, 2010 1030 1035 1010 1019 0 -12.90(-1.25%)
Oct 13, 2010 1029 1041 1025 1032 0 +5.83(+0.57%)
Oct 12, 2010 1025 1032 1018 1027 0 -0.94(-0.09%)
Oct 11, 2010 1020 1034 1019 1027 0 +1.86(+0.18%)
Oct 08, 2010 1019 1029 1013 1026 0 +7.40(+0.73%)
Oct 07, 2010 1024 1033 1014 1018 0 -8.25(-0.80%)
Oct 06, 2010 1023 1033 1021 1026 0 -2.10(-0.20%)
Oct 05, 2010 1010 1031 1012 1029 0 +20.78(+2.06%)
Oct 04, 2010 1009 1020 1003 1008 0 -8.39(-0.83%)
Oct 01, 2010 1013 1033 1010 1016 0 -3.66(-0.36%)
Sep 30, 2010 1016 1027 1008 1020 0 +9.16(+0.91%)
Sep 29, 2010 1003 1020 1004 1011 0 +0.23(+0.02%)
Sep 28, 2010 989.12 1014 985.17 1010 0 +16.89(+1.70%)
Sep 27, 2010 998.61 1005 987.81 993.56 0 -10.22(-1.02%)
Sep 24, 2010 996.18 1009 994.39 1004 0 +11.20(+1.13%)
Sep 23, 2010 987.44 1007 988.37 992.58 0 -5.00(-0.50%)
Sep 22, 2010 994.76 1007 991.88 997.58 0 -3.96(-0.40%)
Sep 21, 2010 1001 1014 996.21 1002 0 -7.68(-0.76%)
Sep 20, 2010 982.33 1012 984.70 1009 0 +22.17(+2.25%)
Sep 17, 2010 984.04 993.62 978.24 987.05 0 -6.51(-0.66%)
Sep 15, 2010 973.95 996.39 976.11 993.57 0 +10.62(+1.08%)
Sep 14, 2010 965.89 988.63 966.87 982.95 0 +11.93(+1.23%)
Sep 13, 2010 984.27 994.61 964.87 971.02 0 -20.21(-2.04%)
Sep 10, 2010 972.03 997.81 972.20 991.23 0 +12.33(+1.26%)
Sep 09, 2010 963.17 982.21 964.03 978.90 0 +18.78(+1.96%)
Sep 08, 2010 956.40 968.18 953.85 960.12 0 +0.80(+0.08%)
Sep 07, 2010 958.83 973.42 955.76 959.32 0 -8.22(-0.85%)
Sep 03, 2010 967.54 967.54 967.54 0 +12.24(+1.28%)
Sep 02, 2010 943.09 958.00 944.01 955.31 0 +7.04(+0.74%)
Sep 01, 2010 930.70 951.46 931.45 948.27 0 +22.55(+2.44%)
Aug 31, 2010 920.54 941.76 919.17 925.72 0 -14.66(-1.56%)
Aug 30, 2010 945.61 956.28 937.82 940.38 0 -11.26(-1.18%)
Aug 27, 2010 940.84 957.29 935.59 951.64 0 +2.49(+0.26%)
Aug 26, 2010 951.25 964.57 944.06 949.15 0 -9.66(-1.01%)
Aug 25, 2010 942.27 964.03 944.91 958.80 0 +8.66(+0.91%)
Aug 24, 2010 948.74 962.66 942.72 950.14 0 -13.90(-1.44%)
Aug 23, 2010 967.18 981.56 961.97 964.04 0 -4.26(-0.44%)
Aug 20, 2010 953.37 973.16 955.68 968.30 0 +4.03(+0.42%)
Aug 19, 2010 975.61 984.61 958.45 964.27 0 -21.68(-2.20%)
Aug 18, 2010 981.58 992.03 977.44 985.95 0 -0.36(-0.04%)
Aug 17, 2010 975.99 992.95 973.75 986.31 0 +12.74(+1.31%)
Aug 16, 2010 965.17 978.61 960.33 973.57 0 -1.95(-0.20%)
Aug 13, 2010 969.32 983.54 968.86 975.52 0 -2.52(-0.26%)
Aug 12, 2010 956.83 984.30 956.21 978.04 0 +3.89(+0.40%)
Aug 11, 2010 985.01 993.46 969.02 974.15 0 -27.48(-2.74%)
Aug 10, 2010 988.43 1014 983.89 1002 0 +2.30(+0.23%)
Aug 09, 2010 991.91 1005 990.00 999.33 0 +5.23(+0.53%)
Aug 06, 2010 987.16 997.74 980.09 994.09 0 -2.33(-0.23%)
Aug 05, 2010 986.13 998.97 982.81 996.42 0 +0.25(+0.03%)
Aug 04, 2010 980.58 1000 982.02 996.17 0 +11.28(+1.15%)
Aug 03, 2010 979.64 997.25 974.49 984.88 0 -2.04(-0.21%)
Aug 02, 2010 971.84 991.39 968.10 986.93 0 +20.58(+2.13%)
Jul 30, 2010 960.55 970.63 945.06 966.35 0 +9.96(+1.04%)
Jul 29, 2010 976.55 985.13 947.65 956.40 0 -14.01(-1.44%)
Jul 28, 2010 979.45 986.08 962.08 970.40 0 -7.87(-0.80%)
Jul 27, 2010 984.54 994.14 962.79 978.27 0 -0.49(-0.05%)
Jul 26, 2010 965.44 983.50 960.69 978.76 0 +17.27(+1.80%)
Jul 23, 2010 954.53 972.82 948.90 961.49 0 +6.87(+0.72%)
Jul 22, 2010 1005 1010 943.94 954.62 0 -34.55(-3.49%)
Jul 21, 2010 990.52 1009 975.01 989.16 0 -36.35(-3.54%)
Jul 20, 2010 1021 1028 997.98 1026 0 +13.02(+1.29%)
Jul 19, 2010 1006 1021 1002 1012 0 +4.91(+0.49%)
Jul 16, 2010 1011 1032 1004 1008 0 -24.35(-2.36%)
Jul 15, 2010 1028 1042 1020 1032 0 +1.86(+0.18%)
Jul 14, 2010 1022 1036 1017 1030 0 +3.49(+0.34%)
Jul 13, 2010 1016 1030 1008 1027 0 +22.32(+2.22%)
Jul 12, 2010 1003 1012 995.50 1004 0 -1.91(-0.19%)
Jul 09, 2010 1004 1015 996.59 1006 0 -5.24(-0.52%)
Jul 08, 2010 1002 1017 1002 1011 0 +35.11(+3.60%)
Jul 07, 2010 964.63 978.35 955.78 976.30 0 +13.83(+1.44%)
Jul 06, 2010 977.93 981.54 956.13 962.47 0 -27.59(-2.79%)
Jul 02, 2010 991.18 1003 982.24 990.06 0 -6.23(-0.63%)
Jul 01, 2010 1003 1007 976.35 996.29 0 -9.82(-0.98%)
Jun 30, 2010 1012 1025 1003 1006 0 -10.48(-1.03%)
Jun 29, 2010 1024 1032 1011 1017 0 -16.05(-1.55%)
Jun 25, 2010 1028 1043 1019 1033 0 +5.68(+0.55%)
Jun 24, 2010 1039 1047 1024 1027 0 -17.41(-1.67%)
Jun 23, 2010 1044 1056 1037 1044 0 -5.91(-0.56%)
Jun 22, 2010 1070 1078 1049 1050 0 -18.67(-1.75%)
Jun 21, 2010 1078 1083 1064 1069 0 -1.94(-0.18%)
Jun 18, 2010 1071 1080 1065 1071 0 -3.14(-0.29%)
Jun 17, 2010 1078 1083 1065 1074 0 -2.19(-0.20%)
Jun 16, 2010 1064 1083 1063 1076 0 -0.49(-0.05%)
Jun 15, 2010 1068 1079 1063 1077 0 +14.01(+1.32%)
Jun 14, 2010 1060 1072 1056 1063 0 +5.61(+0.53%)
Jun 11, 2010 1044 1061 1040 1057 0 +5.63(+0.54%)
Jun 10, 2010 1040 1055 1035 1051 0 +23.59(+2.30%)
Jun 09, 2010 1031 1044 1024 1028 0 +1.52(+0.15%)
Jun 08, 2010 1029 1037 1014 1026 0 -2.00(-0.19%)
Jun 07, 2010 1039 1051 1025 1028 0 -6.39(-0.62%)
Jun 04, 2010 1039 1059 1031 1035 0 -29.41(-2.76%)
Jun 03, 2010 1053 1072 1055 1064 0 +7.76(+0.73%)
Jun 02, 2010 1040 1058 1023 1056 0 +16.90(+1.63%)
Jun 01, 2010 1049 1059 1037 1039 0 -19.39(-1.83%)
May 28, 2010 1059 1059 1059 0 -4.47(-0.42%)
May 27, 2010 1050 1065 1045 1063 0 +26.10(+2.52%)
May 26, 2010 1036 1051 1031 1037 0 +3.91(+0.38%)
May 25, 2010 1021 1036 1014 1033 0 -5.48(-0.53%)
May 24, 2010 1041 1053 1033 1039 0 -6.71(-0.64%)
May 21, 2010 1034 1053 1028 1046 0 +0.55(+0.05%)
May 20, 2010 1049 1065 1043 1045 0 -39.85(-3.67%)
May 19, 2010 1082 1094 1074 1085 0 -0.32(-0.03%)
May 18, 2010 1097 1107 1081 1085 0 -7.91(-0.72%)
May 17, 2010 1093 1103 1077 1093 0 +1.72(+0.16%)
May 14, 2010 1093 1099 1078 1091 0 -7.77(-0.71%)
May 13, 2010 1096 1108 1087 1099 0 +0.37(+0.03%)
May 12, 2010 1087 1102 1081 1099 0 +13.56(+1.25%)
May 11, 2010 1087 1094 1078 1085 0 +1.72(+0.16%)
May 10, 2010 1076 1087 1070 1083 0 +22.50(+2.12%)
May 07, 2010 1079 1086 1054 1061 0 -24.02(-2.21%)
May 06, 2010 1098 1121 936.83 1085 0 -21.58(-1.95%)
May 05, 2010 1111 1120 1098 1107 0 -1.70(-0.15%)
May 04, 2010 1113 1119 1100 1108 0 -13.75(-1.23%)
May 03, 2010 1126 1134 1113 1122 0 -1.56(-0.14%)
Apr 30, 2010 1131 1139 1120 1124 0 -7.26(-0.64%)
Apr 29, 2010 1125 1135 1119 1131 0 +12.64(+1.13%)
Apr 28, 2010 1116 1126 1104 1118 0 +4.81(+0.43%)
Apr 27, 2010 1130 1146 1109 1113 0 -7.18(-0.64%)
Apr 26, 2010 1134 1140 1118 1121 0 -24.92(-2.18%)
Apr 23, 2010 1145 1152 1134 1145 0 -13.09(-1.13%)
Apr 22, 2010 1155 1164 1146 1159 0 -6.00(-0.52%)
Apr 21, 2010 1157 1189 1148 1165 0 -9.67(-0.82%)
Apr 20, 2010 1174 1182 1162 1174 0 +6.62(+0.57%)
Apr 19, 2010 1131 1181 1128 1168 0 +25.17(+2.20%)
Apr 16, 2010 1148 1160 1136 1142 0 -9.18(-0.80%)
Apr 15, 2010 1131 1155 1128 1152 0 +17.91(+1.58%)
Apr 14, 2010 1129 1136 1120 1134 0 +4.43(+0.39%)
Apr 13, 2010 1126 1133 1115 1129 0 +1.44(+0.13%)
Apr 12, 2010 1126 1133 1121 1128 0 +2.41(+0.21%)
Apr 09, 2010 1120 1127 1115 1125 0 +5.21(+0.47%)
Apr 08, 2010 1122 1125 1113 1120 0 -2.12(-0.19%)
Apr 07, 2010 1126 1131 1116 1122 0 -4.96(-0.44%)
Apr 06, 2010 1127 1133 1121 1127 0 -1.17(-0.10%)
Apr 05, 2010 1136 1139 1123 1128 0 -1.03(-0.09%)
Apr 01, 2010 1130 1130 1130 0 +13.44(+1.20%)
Mar 31, 2010 1114 1126 1108 1116 0 -2.40(-0.21%)
Mar 30, 2010 1116 1122 1110 1118 0 +4.05(+0.36%)
Mar 29, 2010 1109 1119 1106 1114 0 +7.33(+0.66%)
Mar 26, 2010 1107 1114 1099 1107 0 +5.51(+0.50%)
Mar 25, 2010 1097 1107 1091 1102 0 +8.78(+0.80%)
Mar 24, 2010 1094 1102 1088 1093 0 -2.23(-0.20%)
Mar 23, 2010 1102 1106 1087 1095 0 -14.75(-1.33%)
Mar 22, 2010 1099 1116 1087 1110 0 +9.00(+0.82%)
Mar 19, 2010 1101 1109 1092 1101 0 -5.98(-0.54%)
Mar 18, 2010 1105 1112 1097 1107 0 +4.03(+0.37%)
Mar 17, 2010 1095 1110 1092 1103 0 +7.55(+0.69%)
Mar 16, 2010 1087 1098 1082 1095 0 +8.58(+0.79%)
Mar 15, 2010 1080 1089 1075 1087 0 +7.38(+0.68%)
Mar 12, 2010 1080 1087 1073 1079 0 +0.69(+0.06%)
Mar 11, 2010 1064 1080 1060 1079 0 +12.49(+1.17%)
Mar 10, 2010 1059 1071 1057 1066 0 +3.61(+0.34%)
Mar 09, 2010 1062 1068 1058 1062 0 -2.66(-0.25%)
Mar 08, 2010 1066 1071 1060 1065 0 -4.35(-0.41%)
Mar 05, 2010 1066 1074 1059 1069 0 +6.69(+0.63%)
Mar 04, 2010 1064 1073 1053 1063 0 -1.34(-0.13%)
Mar 03, 2010 1075 1081 1058 1064 0 -11.44(-1.06%)
Mar 02, 2010 1072 1084 1068 1076 0 +3.25(+0.30%)
Mar 01, 2010 1065 1081 1061 1072 0 +8.23(+0.77%)
Feb 26, 2010 1065 1072 1057 1064 0 +0.65(+0.06%)
Feb 25, 2010 1062 1067 1053 1063 0 -3.79(-0.36%)
Feb 24, 2010 1065 1071 1060 1067 0 +4.57(+0.43%)
Feb 23, 2010 1068 1075 1058 1063 0 -10.00(-0.93%)
Feb 22, 2010 1075 1081 1068 1073 0 -1.49(-0.14%)
Feb 19, 2010 1070 1077 1062 1074 0 +2.13(+0.20%)
Feb 18, 2010 1067 1077 1062 1072 0 +2.00(+0.19%)
Feb 17, 2010 1063 1078 1060 1070 0 +9.16(+0.86%)
Feb 16, 2010 1058 1063 1045 1061 0 +7.64(+0.73%)
Feb 12, 2010 1053 1053 1053 0 +2.79(+0.27%)
Feb 11, 2010 1033 1054 1026 1050 0 +9.52(+0.91%)
Feb 10, 2010 1031 1047 1024 1041 0 +5.45(+0.53%)
Feb 09, 2010 1038 1052 1027 1035 0 +1.19(+0.12%)
Feb 08, 2010 1043 1046 1029 1034 0 -10.90(-1.04%)
Feb 05, 2010 1044 1049 1028 1045 0 +1.74(+0.17%)
Feb 04, 2010 1055 1063 1040 1043 0 -17.17(-1.62%)
Feb 03, 2010 1069 1072 1055 1061 0 -11.34(-1.06%)
Feb 02, 2010 1061 1077 1056 1072 0 +11.35(+1.07%)
Feb 01, 2010 1058 1070 1050 1061 0 +6.78(+0.64%)
Jan 29, 2010 1049 1067 1040 1054 0 -2.66(-0.25%)
Jan 28, 2010 1070 1079 1053 1056 0 -11.73(-1.10%)
Jan 27, 2010 1080 1086 1059 1068 0 -11.83(-1.10%)
Jan 26, 2010 1072 1089 1066 1080 0 +0.74(+0.07%)
Jan 25, 2010 1076 1091 1046 1079 0 -8.82(-0.81%)
Jan 22, 2010 1105 1111 1083 1088 0 -19.97(-1.80%)
Jan 21, 2010 1124 1129 1100 1108 0 -14.74(-1.31%)
Jan 20, 2010 1132 1142 1109 1123 0 -17.23(-1.51%)
Jan 19, 2010 1122 1144 1120 1140 0 +20.45(+1.83%)
Jan 15, 2010 1120 1120 1120 0 -15.26(-1.34%)
Jan 14, 2010 1120 1137 1114 1135 0 +16.18(+1.45%)
Jan 13, 2010 1108 1124 1101 1119 0 +15.75(+1.43%)
Jan 12, 2010 1110 1117 1097 1103 0 -9.19(-0.83%)
Jan 11, 2010 1109 1120 1105 1112 0 +8.30(+0.75%)
Jan 08, 2010 1103 1115 1095 1104 0 -1.31(-0.12%)
Jan 07, 2010 1098 1110 1090 1105 0 +2.47(+0.22%)
Jan 06, 2010 1116 1124 1089 1103 0 -16.44(-1.47%)
Jan 05, 2010 1133 1138 1111 1119 0 -17.27(-1.52%)
Jan 04, 2010 1130 1141 1118 1136 0 +14.74(+1.31%)
Dec 31, 2009 1122 1122 1122 0 -12.90(-1.14%)
Dec 30, 2009 1139 1143 1127 1134 0 -5.06(-0.44%)
Dec 29, 2009 1143 1149 1137 1140 0 -2.37(-0.21%)
Dec 28, 2009 1142 1147 1135 1142 0 +0.49(+0.04%)
Dec 24, 2009 1141 1146 1134 1141 0 +2.04(+0.18%)
Dec 23, 2009 1137 1148 1132 1139 0 +2.78(+0.24%)
Dec 22, 2009 1132 1145 1127 1137 0 +4.00(+0.35%)
Dec 21, 2009 1126 1141 1122 1133 0 +14.12(+1.26%)
Dec 18, 2009 1118 1132 1104 1118 0 +2.35(+0.21%)
Dec 17, 2009 1127 1131 1110 1116 0 -14.66(-1.30%)
Dec 16, 2009 1134 1148 1121 1131 0 -3.24(-0.29%)
Dec 15, 2009 1121 1141 1116 1134 0 +12.03(+1.07%)
Dec 14, 2009 1122 1127 1113 1122 0 +21.44(+1.95%)
Dec 11, 2009 1092 1109 1087 1101 0 +9.91(+0.91%)
Dec 10, 2009 1089 1097 1084 1091 0 +5.88(+0.54%)
Dec 09, 2009 1090 1095 1080 1085 0 -4.84(-0.44%)
Dec 08, 2009 1088 1099 1080 1090 0 -4.38(-0.40%)
Dec 07, 2009 1083 1102 1079 1094 0 +8.53(+0.79%)
Dec 04, 2009 1083 1101 1076 1085 0 +9.65(+0.90%)
Dec 03, 2009 1088 1095 1072 1076 0 -13.33(-1.22%)
Dec 02, 2009 1089 1098 1082 1089 0 -0.56(-0.05%)
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.