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 (%)
Apr 30, 2020 2774 2804 2710 2724 0 -118.88(-4.18%)
Apr 29, 2020 2762 2911 2671 2843 0 +12.01(+0.42%)
Apr 28, 2020 3015 3069 2815 2831 0 -68.16(-2.35%)
Apr 27, 2020 2789 2920 2755 2899 0 +216.21(+8.06%)
Apr 24, 2020 2612 2726 2559 2683 0 +97.59(+3.78%)
Apr 23, 2020 2543 2642 2530 2585 0 +58.46(+2.31%)
Apr 22, 2020 2574 2612 2455 2527 0 +100.15(+4.13%)
Apr 21, 2020 2451 2478 2383 2426 0 +8.49(+0.35%)
Apr 20, 2020 2408 2456 2380 2418 0 -29.60(-1.21%)
Apr 17, 2020 2373 2457 2355 2448 0 +135.24(+5.85%)
Apr 16, 2020 2326 2354 2264 2312 0 -6.23(-0.27%)
Apr 15, 2020 2289 2334 2261 2318 0 -39.68(-1.68%)
Apr 14, 2020 2315 2367 2296 2358 0 +77.19(+3.38%)
Apr 13, 2020 2372 2380 2255 2281 0 -84.24(-3.56%)
Apr 09, 2020 2340 2426 2312 2365 0 +67.44(+2.93%)
Apr 08, 2020 2208 2343 2198 2298 0 +113.77(+5.21%)
Apr 07, 2020 2191 2268 2133 2184 0 +101.04(+4.85%)
Apr 06, 2020 2001 2109 1977 2083 0 +167.70(+8.76%)
Apr 03, 2020 1976 1990 1886 1915 0 -74.08(-3.72%)
Apr 02, 2020 1985 2035 1935 1989 0 -13.34(-0.67%)
Apr 01, 2020 2011 2047 1938 2003 0 -105.49(-5.00%)
Mar 31, 2020 2155 2166 2065 2108 0 -73.02(-3.35%)
Mar 30, 2020 2139 2200 2078 2181 0 +37.34(+1.74%)
Mar 27, 2020 2201 2237 2116 2144 0 -138.32(-6.06%)
Mar 26, 2020 2083 2324 2076 2282 0 +222.58(+10.81%)
Mar 25, 2020 2022 2123 1984 2060 0 +35.22(+1.74%)
Mar 24, 2020 1951 2037 1896 2024 0 +159.25(+8.54%)
Mar 23, 2020 1877 1965 1806 1865 0 -28.33(-1.50%)
Mar 20, 2020 2033 2084 1866 1893 0 -100.92(-5.06%)
Mar 19, 2020 1891 2078 1787 1994 0 +86.66(+4.54%)
Mar 18, 2020 2018 2071 1816 1908 0 -227.11(-10.64%)
Mar 17, 2020 2169 2202 1973 2135 0 +24.07(+1.14%)
Mar 16, 2020 2299 2340 2076 2111 0 -366.69(-14.80%)
Mar 13, 2020 2440 2543 2266 2477 0 +179.98(+7.83%)
Mar 12, 2020 2428 2452 2253 2297 0 -278.83(-10.82%)
Mar 11, 2020 2696 2708 2507 2576 0 -168.00(-6.12%)
Mar 10, 2020 2894 2905 2667 2744 0 -81.50(-2.88%)
Mar 09, 2020 2851 2891 2740 2826 0 -62.32(-2.16%)
Mar 06, 2020 2972 2982 2812 2888 0 -105.51(-3.52%)
Mar 05, 2020 3020 3085 2954 2994 0 -32.29(-1.07%)
Mar 04, 2020 2932 3034 2923 3026 0 +157.56(+5.49%)
Mar 03, 2020 2956 2982 2848 2868 0 -90.15(-3.05%)
Mar 02, 2020 2810 2964 2802 2959 0 +166.16(+5.95%)
Feb 28, 2020 2843 2867 2723 2792 0 -103.32(-3.57%)
Feb 27, 2020 2874 2965 2839 2896 0 -9.37(-0.32%)
Feb 26, 2020 2933 2965 2897 2905 0 -10.15(-0.35%)
Feb 25, 2020 2979 2988 2894 2915 0 -49.41(-1.67%)
Feb 24, 2020 2948 2989 2935 2965 0 -32.17(-1.07%)
Feb 21, 2020 2983 3007 2971 2997 0 +7.60(+0.25%)
Feb 20, 2020 2999 3019 2977 2989 0 -19.78(-0.66%)
Feb 19, 2020 3014 3032 2995 3009 0 +3.28(+0.11%)
Feb 18, 2020 3030 3040 2980 3006 0 -37.22(-1.22%)
Feb 14, 2020 3027 3048 3000 3043 0 +11.75(+0.39%)
Feb 13, 2020 2967 3053 2963 3031 0 +66.57(+2.25%)
Feb 12, 2020 2968 2990 2943 2965 0 +1.54(+0.05%)
Feb 11, 2020 2943 2979 2929 2963 0 +31.83(+1.09%)
Feb 10, 2020 2912 2934 2906 2931 0 +15.21(+0.52%)
Feb 07, 2020 2934 2941 2910 2916 0 -16.97(-0.58%)
Feb 06, 2020 2956 2962 2918 2933 0 -6.59(-0.22%)
Feb 05, 2020 2934 2961 2925 2940 0 +18.23(+0.62%)
Feb 04, 2020 2916 2945 2900 2921 0 +26.03(+0.90%)
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.