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, 2018 2327 2345 2280 2280 0 -36.12(-1.56%)
Feb 27, 2018 2310 2342 2296 2316 0 +7.31(+0.32%)
Feb 26, 2018 2297 2325 2277 2309 0 +23.73(+1.04%)
Feb 23, 2018 2267 2288 2237 2285 0 +27.07(+1.20%)
Feb 22, 2018 2292 2302 2248 2258 0 -26.87(-1.18%)
Feb 21, 2018 2284 2326 2275 2285 0 +2.81(+0.12%)
Feb 20, 2018 2313 2332 2275 2282 0 -40.21(-1.73%)
Feb 16, 2018 2323 2323 2323 2323 0 +33.82(+1.48%)
Feb 15, 2018 2279 2292 2255 2289 0 +23.31(+1.03%)
Feb 14, 2018 2236 2272 2228 2266 0 +16.79(+0.75%)
Feb 13, 2018 2213 2261 2202 2249 0 +27.15(+1.22%)
Feb 12, 2018 2217 2242 2189 2222 0 +12.54(+0.57%)
Feb 09, 2018 2194 2229 2145 2209 0 +35.31(+1.62%)
Feb 08, 2018 2235 2265 2173 2174 0 -71.01(-3.16%)
Feb 07, 2018 2230 2265 2220 2245 0 +17.22(+0.77%)
Feb 06, 2018 2128 2247 2103 2228 0 +28.19(+1.28%)
Feb 05, 2018 2229 2258 2174 2199 0 -38.89(-1.74%)
Feb 02, 2018 2257 2276 2232 2238 0 -31.64(-1.39%)
Feb 01, 2018 2289 2302 2236 2270 0 -22.88(-1.00%)
Jan 31, 2018 2330 2335 2279 2293 0 -32.44(-1.40%)
Jan 30, 2018 2322 2344 2300 2325 0 -14.86(-0.64%)
Jan 29, 2018 2334 2380 2319 2340 0 +29.05(+1.26%)
Jan 26, 2018 2297 2322 2283 2311 0 +18.09(+0.79%)
Jan 25, 2018 2298 2308 2272 2293 0 +1.05(+0.05%)
Jan 24, 2018 2298 2325 2280 2292 0 +0.59(+0.03%)
Jan 23, 2018 2291 2308 2274 2291 0 -7.93(-0.34%)
Jan 22, 2018 2278 2305 2263 2299 0 +43.59(+1.93%)
Jan 19, 2018 2241 2266 2233 2256 0 +24.77(+1.11%)
Jan 18, 2018 2231 2250 2219 2231 0 -2.12(-0.09%)
Jan 17, 2018 2226 2240 2213 2233 0 +15.38(+0.69%)
Jan 16, 2018 2240 2250 2214 2218 0 -18.04(-0.81%)
Jan 12, 2018 2236 2236 2236 2236 0 +7.31(+0.33%)
Jan 11, 2018 2225 2242 2218 2228 0 +6.09(+0.27%)
Jan 10, 2018 2219 2233 2210 2222 0 -2.28(-0.10%)
Jan 09, 2018 2176 2237 2170 2224 0 +51.88(+2.39%)
Jan 08, 2018 2183 2192 2145 2173 0 -14.74(-0.67%)
Jan 05, 2018 2164 2194 2150 2187 0 +33.66(+1.56%)
Jan 04, 2018 2167 2176 2146 2154 0 -5.33(-0.25%)
Jan 03, 2018 2157 2171 2141 2159 0 +6.76(+0.31%)
Jan 02, 2018 2128 2158 2121 2152 0 +29.36(+1.38%)
Dec 29, 2017 2123 2123 2123 2123 0 -17.81(-0.83%)
Dec 28, 2017 2146 2149 2127 2141 0 +1.66(+0.08%)
Dec 27, 2017 2142 2150 2126 2139 0 -0.21(-0.01%)
Dec 26, 2017 2140 2156 2131 2139 0 +2.15(+0.10%)
Dec 22, 2017 2130 2145 2117 2137 0 +7.49(+0.35%)
Dec 21, 2017 2142 2155 2112 2130 0 -6.66(-0.31%)
Dec 20, 2017 2145 2160 2125 2136 0 -9.24(-0.43%)
Dec 19, 2017 2131 2164 2117 2146 0 +21.26(+1.00%)
Dec 18, 2017 2119 2141 2105 2124 0 +15.13(+0.72%)
Dec 15, 2017 2078 2123 2069 2109 0 +39.80(+1.92%)
Dec 14, 2017 2072 2102 2054 2069 0 +2.71(+0.13%)
Dec 13, 2017 2055 2080 2041 2067 0 +5.32(+0.26%)
Dec 12, 2017 2064 2078 2053 2061 0 -1.07(-0.05%)
Dec 11, 2017 2062 2076 2048 2062 0 -4.99(-0.24%)
Dec 08, 2017 2058 2080 2046 2067 0 +13.53(+0.66%)
Dec 07, 2017 2058 2073 2044 2054 0 -5.35(-0.26%)
Dec 06, 2017 2067 2076 2042 2059 0 -4.24(-0.21%)
Dec 05, 2017 2082 2110 2059 2063 0 -36.67(-1.75%)
Dec 04, 2017 2095 2146 2086 2100 0 +11.74(+0.56%)
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.