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 (%)
Oct 31, 2014 1400 1406 1379 1390 0 +9.87(+0.72%)
Oct 30, 2014 1372 1384 1366 1380 0 +2.02(+0.15%)
Oct 28, 2014 1348 1386 1340 1378 0 +38.82(+2.90%)
Oct 27, 2014 1350 1353 1334 1339 0 -12.54(-0.93%)
Oct 24, 2014 1341 1355 1331 1352 0 +15.87(+1.19%)
Oct 23, 2014 1311 1351 1299 1336 0 +23.78(+1.81%)
Oct 21, 2014 1290 1316 1283 1312 0 +28.57(+2.23%)
Oct 20, 2014 1267 1287 1262 1283 0 +12.28(+0.97%)
Oct 17, 2014 1272 1282 1262 1271 0 +10.81(+0.86%)
Oct 16, 2014 1235 1269 1233 1260 0 +5.09(+0.41%)
Oct 15, 2014 1243 1263 1218 1255 0 +4.99(+0.40%)
Oct 14, 2014 1269 1280 1245 1250 0 -13.02(-1.03%)
Oct 13, 2014 1261 1288 1257 1263 0 +1.19(+0.09%)
Oct 10, 2014 1256 1278 1249 1262 0 +6.82(+0.54%)
Oct 09, 2014 1290 1296 1252 1255 0 -33.58(-2.61%)
Oct 08, 2014 1267 1293 1254 1289 0 +22.91(+1.81%)
Oct 07, 2014 1286 1290 1263 1266 0 -25.48(-1.97%)
Oct 06, 2014 1309 1311 1283 1291 0 -10.23(-0.79%)
Oct 03, 2014 1303 1310 1290 1302 0 +3.76(+0.29%)
Oct 02, 2014 1286 1303 1277 1298 0 +10.38(+0.81%)
Oct 01, 2014 1298 1305 1282 1287 0 -7.63(-0.59%)
Sep 30, 2014 1314 1316 1293 1295 0 -19.75(-1.50%)
Sep 29, 2014 1301 1320 1297 1315 0 +2.74(+0.21%)
Sep 26, 2014 1305 1316 1297 1312 0 +9.79(+0.75%)
Sep 25, 2014 1325 1327 1298 1302 0 -47.71(-3.53%)
Sep 19, 2014 1354 1359 1342 1350 0 +2.36(+0.18%)
Sep 18, 2014 1349 1357 1340 1348 0 +0.42(+0.03%)
Sep 17, 2014 1356 1362 1342 1347 0 -10.46(-0.77%)
Sep 16, 2014 1342 1364 1335 1358 0 +16.85(+1.26%)
Sep 15, 2014 1350 1356 1333 1341 0 -6.94(-0.51%)
Sep 12, 2014 1361 1363 1342 1348 0 -12.49(-0.92%)
Sep 11, 2014 1352 1363 1344 1360 0 +5.27(+0.39%)
Sep 10, 2014 1371 1376 1346 1355 0 -13.27(-0.97%)
Sep 09, 2014 1372 1378 1364 1368 0 -3.66(-0.27%)
Sep 08, 2014 1365 1377 1357 1372 0 +3.82(+0.28%)
Sep 05, 2014 1363 1373 1356 1368 0 +3.78(+0.28%)
Sep 04, 2014 1371 1376 1357 1364 0 -4.54(-0.33%)
Sep 03, 2014 1364 1380 1359 1369 0 +14.48(+1.07%)
Sep 02, 2014 1360 1365 1345 1354 0 -3.95(-0.29%)
Aug 29, 2014 1358 1358 1358 0 +22.83(+1.71%)
Aug 28, 2014 1345 1351 1331 1336 0 -12.98(-0.96%)
Aug 27, 2014 1359 1368 1345 1348 0 -6.19(-0.46%)
Aug 26, 2014 1357 1361 1343 1355 0 -1.39(-0.10%)
Aug 25, 2014 1349 1363 1344 1356 0 +10.44(+0.78%)
Aug 22, 2014 1350 1354 1336 1346 0 -5.51(-0.41%)
Aug 21, 2014 1347 1355 1339 1351 0 +5.51(+0.41%)
Aug 20, 2014 1338 1351 1331 1346 0 +2.62(+0.20%)
Aug 19, 2014 1338 1348 1331 1343 0 +5.93(+0.44%)
Aug 18, 2014 1322 1343 1318 1337 0 +23.25(+1.77%)
Aug 15, 2014 1335 1340 1307 1314 0 -17.42(-1.31%)
Aug 14, 2014 1320 1335 1316 1331 0 +14.26(+1.08%)
Aug 13, 2014 1313 1324 1305 1317 0 +10.02(+0.77%)
Aug 12, 2014 1311 1320 1303 1307 0 -6.63(-0.50%)
Aug 11, 2014 1311 1322 1304 1314 0 +5.90(+0.45%)
Aug 08, 2014 1296 1314 1291 1308 0 +18.02(+1.40%)
Aug 07, 2014 1305 1310 1285 1290 0 -12.40(-0.95%)
Aug 06, 2014 1296 1314 1292 1302 0 +1.63(+0.13%)
Aug 05, 2014 1312 1321 1294 1300 0 -13.31(-1.01%)
Aug 04, 2014 1305 1318 1292 1314 0 +9.27(+0.71%)
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.