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, 2017 2022 2041 2004 2025 0 -3.27(-0.16%)
Oct 30, 2017 2053 2059 2005 2028 0 -30.58(-1.49%)
Oct 27, 2017 2034 2069 2024 2059 0 +27.55(+1.36%)
Oct 26, 2017 2028 2049 2009 2031 0 +12.55(+0.62%)
Oct 25, 2017 2015 2043 2000 2019 0 -1.01(-0.05%)
Oct 24, 2017 2028 2038 2004 2020 0 -10.41(-0.51%)
Oct 23, 2017 2036 2045 2022 2030 0 -2.81(-0.14%)
Oct 20, 2017 2024 2043 2013 2033 0 +15.75(+0.78%)
Oct 19, 2017 1999 2035 1960 2017 0 +26.90(+1.35%)
Oct 18, 2017 2004 2017 1980 1990 0 -11.04(-0.55%)
Oct 17, 2017 2001 2015 1981 2001 0 -0.96(-0.05%)
Oct 16, 2017 1998 2013 1987 2002 0 +2.17(+0.11%)
Oct 13, 2017 2009 2016 1988 2000 0 -13.67(-0.68%)
Oct 12, 2017 2006 2023 1996 2014 0 +8.26(+0.41%)
Oct 11, 2017 2003 2018 1995 2006 0 +4.55(+0.23%)
Oct 10, 2017 2001 2009 1988 2001 0 -0.06(-0.00%)
Oct 09, 2017 2030 2035 1995 2001 0 -29.27(-1.44%)
Oct 06, 2017 2029 2047 2022 2030 0 +0.97(+0.05%)
Oct 05, 2017 2040 2048 2018 2029 0 -7.56(-0.37%)
Oct 04, 2017 2027 2045 2019 2037 0 +9.12(+0.45%)
Oct 03, 2017 2035 2047 2012 2028 0 -10.75(-0.53%)
Oct 02, 2017 2035 2050 2024 2039 0 +3.73(+0.18%)
Sep 29, 2017 2011 2049 2004 2035 0 +23.56(+1.17%)
Sep 28, 2017 2015 2028 1993 2011 0 -10.57(-0.52%)
Sep 27, 2017 2029 2053 2003 2022 0 -6.86(-0.34%)
Sep 26, 2017 2025 2058 2016 2029 0 +2.89(+0.14%)
Sep 25, 2017 2026 2049 1982 2026 0 -92.12(-4.35%)
Sep 22, 2017 2110 2127 2095 2118 0 +11.20(+0.53%)
Sep 21, 2017 2114 2121 2084 2107 0 -4.97(-0.24%)
Sep 20, 2017 2102 2127 2089 2112 0 +8.35(+0.40%)
Sep 19, 2017 2125 2134 2092 2103 0 -22.00(-1.04%)
Sep 18, 2017 2137 2146 2109 2125 0 -3.41(-0.16%)
Sep 15, 2017 2140 2150 2117 2129 0 -7.88(-0.37%)
Sep 14, 2017 2139 2154 2110 2137 0 -14.76(-0.69%)
Sep 13, 2017 2176 2186 2141 2151 0 -22.90(-1.05%)
Sep 12, 2017 2195 2198 2160 2174 0 -14.97(-0.68%)
Sep 11, 2017 2201 2215 2171 2189 0 +10.90(+0.50%)
Sep 08, 2017 2171 2198 2158 2178 0 +4.89(+0.22%)
Sep 07, 2017 2176 2186 2156 2174 0 +1.72(+0.08%)
Sep 06, 2017 2171 2180 2141 2172 0 +12.13(+0.56%)
Sep 05, 2017 2165 2174 2148 2160 0 -11.29(-0.52%)
Sep 01, 2017 2168 2182 2160 2171 0 +6.25(+0.29%)
Aug 31, 2017 2135 2171 2130 2165 0 +35.89(+1.69%)
Aug 30, 2017 2117 2139 2110 2129 0 +10.12(+0.48%)
Aug 29, 2017 2114 2129 2099 2119 0 -4.80(-0.23%)
Aug 28, 2017 2138 2146 2112 2124 0 -4.18(-0.20%)
Aug 25, 2017 2136 2154 2122 2128 0 -3.85(-0.18%)
Aug 24, 2017 2125 2143 2115 2132 0 +10.66(+0.50%)
Aug 23, 2017 2120 2142 2100 2121 0 -7.05(-0.33%)
Aug 22, 2017 2097 2131 2092 2128 0 +34.94(+1.67%)
Aug 21, 2017 2095 2106 2084 2093 0 -0.35(-0.02%)
Aug 18, 2017 2098 2108 2086 2093 0 -9.81(-0.47%)
Aug 17, 2017 2127 2141 2098 2103 0 -27.25(-1.28%)
Aug 16, 2017 2134 2149 2124 2130 0 -1.04(-0.05%)
Aug 15, 2017 2135 2147 2121 2131 0 +1.09(+0.05%)
Aug 14, 2017 2134 2141 2119 2130 0 +11.83(+0.56%)
Aug 11, 2017 2114 2135 2106 2119 0 +7.07(+0.33%)
Aug 10, 2017 2127 2134 2105 2111 0 -21.18(-0.99%)
Aug 09, 2017 2123 2143 2108 2133 0 +12.02(+0.57%)
Aug 08, 2017 2129 2146 2115 2121 0 -12.51(-0.59%)
Aug 07, 2017 2135 2142 2112 2133 0 -3.13(-0.15%)
Aug 04, 2017 2152 2162 2118 2136 0 -10.09(-0.47%)
Aug 03, 2017 2141 2160 2130 2146 0 +2.16(+0.10%)
Aug 02, 2017 2148 2153 2124 2144 0 -12.71(-0.59%)
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.