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 (%)
Jan 31, 2020 2890 2903 2843 2860 0 -45.77(-1.58%)
Jan 30, 2020 2914 2930 2851 2906 0 +5.81(+0.20%)
Jan 29, 2020 2909 2928 2893 2900 0 -6.65(-0.23%)
Jan 28, 2020 2872 2913 2859 2907 0 +43.69(+1.53%)
Jan 27, 2020 2813 2870 2799 2863 0 +22.35(+0.79%)
Jan 24, 2020 2871 2875 2823 2841 0 -24.71(-0.86%)
Jan 23, 2020 2864 2872 2836 2865 0 -3.91(-0.14%)
Jan 22, 2020 2864 2879 2851 2869 0 +14.87(+0.52%)
Jan 21, 2020 2825 2863 2820 2854 0 +25.51(+0.90%)
Jan 17, 2020 2835 2842 2802 2829 0 -7.37(-0.26%)
Jan 16, 2020 2848 2864 2824 2836 0 +1.93(+0.07%)
Jan 15, 2020 2846 2873 2824 2834 0 -13.40(-0.47%)
Jan 14, 2020 2836 2861 2810 2848 0 +9.65(+0.34%)
Jan 13, 2020 2820 2845 2815 2838 0 +16.01(+0.57%)
Jan 10, 2020 2797 2828 2788 2822 0 +28.62(+1.02%)
Jan 09, 2020 2782 2814 2773 2793 0 +22.59(+0.82%)
Jan 08, 2020 2731 2782 2715 2771 0 +41.64(+1.53%)
Jan 07, 2020 2724 2738 2716 2729 0 -16.21(-0.59%)
Jan 06, 2020 2719 2748 2709 2745 0 +21.95(+0.81%)
Jan 03, 2020 2693 2734 2681 2723 0 -5.84(-0.21%)
Jan 02, 2020 2761 2764 2702 2729 0 -24.73(-0.90%)
Dec 31, 2019 2737 2756 2729 2754 0 +11.28(+0.41%)
Dec 30, 2019 2755 2757 2731 2743 0 -13.69(-0.50%)
Dec 27, 2019 2745 2760 2732 2756 0 +14.88(+0.54%)
Dec 26, 2019 2760 2765 2732 2742 0 -15.59(-0.57%)
Dec 24, 2019 2761 2772 2752 2757 0 -0.79(-0.03%)
Dec 23, 2019 2738 2761 2729 2758 0 +16.41(+0.60%)
Dec 20, 2019 2765 2775 2735 2742 0 -14.68(-0.53%)
Dec 19, 2019 2755 2780 2748 2756 0 +14.94(+0.55%)
Dec 18, 2019 2733 2746 2717 2741 0 +15.18(+0.56%)
Dec 17, 2019 2720 2746 2716 2726 0 +5.64(+0.21%)
Dec 16, 2019 2720 2734 2699 2720 0 +15.86(+0.59%)
Dec 13, 2019 2723 2733 2694 2705 0 -23.22(-0.85%)
Dec 12, 2019 2709 2744 2705 2728 0 +21.62(+0.80%)
Dec 11, 2019 2712 2721 2693 2706 0 -4.83(-0.18%)
Dec 10, 2019 2692 2730 2675 2711 0 -12.56(-0.46%)
Dec 09, 2019 2754 2757 2720 2724 0 -40.40(-1.46%)
Dec 06, 2019 2766 2780 2754 2764 0 +15.78(+0.57%)
Dec 05, 2019 2762 2764 2733 2748 0 -7.41(-0.27%)
Dec 04, 2019 2740 2770 2729 2756 0 +17.36(+0.63%)
Dec 03, 2019 2752 2760 2718 2738 0 -25.62(-0.93%)
Dec 02, 2019 2760 2783 2748 2764 0 +3.81(+0.14%)
Nov 29, 2019 2770 2777 2751 2760 0 -16.39(-0.59%)
Nov 27, 2019 2784 2798 2763 2776 0 -2.21(-0.08%)
Nov 26, 2019 2765 2788 2756 2779 0 +17.49(+0.63%)
Nov 25, 2019 2732 2764 2720 2761 0 +34.21(+1.25%)
Nov 22, 2019 2723 2749 2711 2727 0 +9.03(+0.33%)
Nov 21, 2019 2721 2733 2699 2718 0 -6.78(-0.25%)
Nov 20, 2019 2716 2735 2701 2725 0 +4.13(+0.15%)
Nov 19, 2019 2699 2732 2679 2721 0 +25.97(+0.96%)
Nov 18, 2019 2722 2738 2687 2695 0 -26.70(-0.98%)
Nov 15, 2019 2693 2732 2678 2721 0 +36.00(+1.34%)
Nov 14, 2019 2657 2683 2650 2685 0 +27.28(+1.03%)
Nov 13, 2019 2641 2668 2635 2658 0 +14.32(+0.54%)
Nov 12, 2019 2624 2651 2616 2644 0 +12.63(+0.48%)
Nov 11, 2019 2644 2660 2624 2631 0 -27.57(-1.04%)
Nov 08, 2019 2641 2665 2627 2659 0 +21.08(+0.80%)
Nov 07, 2019 2641 2657 2613 2638 0 +5.11(+0.19%)
Nov 06, 2019 2629 2649 2613 2632 0 -0.93(-0.04%)
Nov 05, 2019 2652 2676 2624 2633 0 -14.33(-0.54%)
Nov 04, 2019 2668 2672 2633 2648 0 -8.29(-0.31%)
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.