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 (%)
Feb 28, 2011 1164 1175 1155 1162 0 -1.15(-0.10%)
Feb 25, 2011 1151 1165 1147 1163 0 +16.23(+1.41%)
Feb 24, 2011 1147 1159 1139 1147 0 -3.10(-0.27%)
Feb 23, 2011 1144 1159 1138 1150 0 +5.22(+0.46%)
Feb 22, 2011 1156 1163 1142 1145 0 -21.45(-1.84%)
Feb 18, 2011 1167 1167 1167 0 +10.17(+0.88%)
Feb 17, 2011 1154 1162 1144 1156 0 -1.33(-0.11%)
Feb 16, 2011 1155 1164 1150 1158 0 +6.11(+0.53%)
Feb 15, 2011 1159 1165 1144 1152 0 -11.67(-1.00%)
Feb 14, 2011 1166 1168 1152 1163 0 -2.70(-0.23%)
Feb 11, 2011 1154 1171 1148 1166 0 +6.00(+0.52%)
Feb 10, 2011 1157 1179 1150 1160 0 -19.32(-1.64%)
Feb 09, 2011 1184 1193 1167 1179 0 -4.97(-0.42%)
Feb 08, 2011 1184 1193 1177 1184 0 +1.66(+0.14%)
Feb 07, 2011 1186 1191 1178 1183 0 -2.12(-0.18%)
Feb 04, 2011 1178 1190 1171 1185 0 +7.07(+0.60%)
Feb 03, 2011 1164 1188 1158 1178 0 +10.70(+0.92%)
Feb 02, 2011 1164 1178 1153 1167 0 -1.86(-0.16%)
Feb 01, 2011 1176 1187 1162 1169 0 -4.07(-0.35%)
Jan 31, 2011 1184 1192 1168 1173 0 -7.99(-0.68%)
Jan 28, 2011 1203 1206 1172 1181 0 -20.95(-1.74%)
Jan 27, 2011 1199 1210 1196 1202 0 +1.05(+0.09%)
Jan 26, 2011 1195 1208 1186 1201 0 +21.31(+1.81%)
Jan 25, 2011 1158 1189 1153 1179 0 +25.94(+2.25%)
Jan 24, 2011 1157 1169 1149 1153 0 +2.55(+0.22%)
Jan 21, 2011 1159 1161 1141 1151 0 +0.27(+0.02%)
Jan 20, 2011 1141 1161 1139 1151 0 +9.51(+0.83%)
Jan 19, 2011 1159 1162 1135 1141 0 -17.58(-1.52%)
Jan 18, 2011 1151 1165 1137 1159 0 +4.16(+0.36%)
Jan 14, 2011 1155 1155 1155 0 -5.65(-0.49%)
Jan 13, 2011 1155 1163 1148 1160 0 +4.88(+0.42%)
Jan 12, 2011 1152 1159 1143 1155 0 +8.10(+0.71%)
Jan 11, 2011 1135 1153 1130 1147 0 +16.11(+1.42%)
Jan 10, 2011 1121 1136 1116 1131 0 +3.53(+0.31%)
Jan 07, 2011 1138 1143 1117 1128 0 -15.85(-1.39%)
Jan 06, 2011 1149 1158 1133 1143 0 -7.76(-0.67%)
Jan 05, 2011 1138 1154 1134 1151 0 +9.70(+0.85%)
Jan 04, 2011 1139 1150 1129 1142 0 -0.18(-0.02%)
Jan 03, 2011 1130 1154 1128 1142 0 +18.97(+1.69%)
Dec 31, 2010 1128 1137 1121 1123 0 -9.35(-0.83%)
Dec 30, 2010 1128 1138 1123 1132 0 +3.21(+0.28%)
Dec 29, 2010 1132 1137 1125 1129 0 -2.14(-0.19%)
Dec 28, 2010 1136 1139 1125 1131 0 -2.70(-0.24%)
Dec 27, 2010 1133 1139 1127 1134 0 -2.33(-0.21%)
Dec 23, 2010 1139 1144 1131 1136 0 -3.33(-0.29%)
Dec 22, 2010 1134 1146 1129 1139 0 +5.97(+0.53%)
Dec 21, 2010 1131 1141 1122 1133 0 +6.95(+0.62%)
Dec 20, 2010 1127 1137 1116 1126 0 -0.02(-0.00%)
Dec 17, 2010 1123 1133 1113 1126 0 +3.55(+0.32%)
Dec 16, 2010 1103 1129 1095 1123 0 +18.81(+1.70%)
Dec 15, 2010 1089 1112 1084 1104 0 +13.29(+1.22%)
Dec 14, 2010 1073 1095 1070 1091 0 +16.86(+1.57%)
Dec 10, 2010 1061 1078 1058 1074 0 +13.45(+1.27%)
Dec 09, 2010 1053 1066 1050 1061 0 +8.44(+0.80%)
Dec 08, 2010 1048 1059 1045 1052 0 +3.68(+0.35%)
Dec 07, 2010 1055 1062 1045 1048 0 -2.25(-0.21%)
Dec 06, 2010 1048 1058 1044 1051 0 -3.51(-0.33%)
Dec 03, 2010 1054 1061 1044 1054 0 -2.90(-0.27%)
Dec 02, 2010 1055 1071 1045 1057 0 -1.31(-0.12%)
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.