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, 2017 1964 1975 1953 1965 0 -5.11(-0.26%)
Feb 27, 2017 1960 1978 1953 1970 0 +10.82(+0.55%)
Feb 24, 2017 1925 1964 1921 1959 0 +33.38(+1.73%)
Feb 23, 2017 1926 1939 1912 1926 0 +4.21(+0.22%)
Feb 22, 2017 1922 1933 1914 1922 0 -6.16(-0.32%)
Feb 21, 2017 1926 1943 1915 1928 0 -2.76(-0.14%)
Feb 17, 2017 1930 1930 1930 1930 0 +8.62(+0.45%)
Feb 16, 2017 1934 1957 1904 1922 0 +2.32(+0.12%)
Feb 15, 2017 1895 1928 1885 1920 0 +17.04(+0.90%)
Feb 14, 2017 1887 1907 1880 1902 0 +14.04(+0.74%)
Feb 13, 2017 1890 1905 1882 1888 0 +1.14(+0.06%)
Feb 10, 2017 1891 1912 1876 1887 0 -0.22(-0.01%)
Feb 09, 2017 1853 1893 1841 1888 0 +37.25(+2.01%)
Feb 08, 2017 1841 1859 1832 1850 0 +10.81(+0.59%)
Feb 07, 2017 1837 1848 1826 1839 0 +1.22(+0.07%)
Feb 06, 2017 1878 1882 1822 1838 0 -52.38(-2.77%)
Feb 03, 2017 1877 1894 1868 1891 0 +16.19(+0.86%)
Feb 02, 2017 1869 1883 1858 1874 0 +1.51(+0.08%)
Feb 01, 2017 1860 1880 1855 1873 0 +17.95(+0.97%)
Jan 31, 2017 1830 1860 1812 1855 0 +24.28(+1.33%)
Jan 30, 2017 1856 1859 1816 1831 0 -35.30(-1.89%)
Jan 27, 2017 1875 1883 1854 1866 0 -0.50(-0.03%)
Jan 26, 2017 1863 1902 1841 1867 0 +1.22(+0.07%)
Jan 25, 2017 1851 1878 1846 1865 0 +17.66(+0.96%)
Jan 24, 2017 1846 1852 1829 1848 0 +4.06(+0.22%)
Jan 23, 2017 1841 1853 1831 1844 0 -0.74(-0.04%)
Jan 20, 2017 1851 1860 1832 1844 0 -4.46(-0.24%)
Jan 19, 2017 1870 1874 1845 1849 0 -25.77(-1.37%)
Jan 18, 2017 1873 1888 1860 1875 0 +9.23(+0.49%)
Jan 17, 2017 1869 1876 1847 1865 0 -7.37(-0.39%)
Jan 13, 2017 1873 1873 1873 1873 0 +2.02(+0.11%)
Jan 12, 2017 1863 1875 1847 1871 0 +1.70(+0.09%)
Jan 11, 2017 1861 1889 1841 1869 0 +12.56(+0.68%)
Jan 10, 2017 1841 1862 1828 1856 0 +18.52(+1.01%)
Jan 09, 2017 1825 1844 1817 1838 0 +14.88(+0.82%)
Jan 06, 2017 1822 1835 1817 1823 0 -4.77(-0.26%)
Jan 05, 2017 1835 1846 1813 1828 0 -13.50(-0.73%)
Jan 04, 2017 1829 1847 1819 1841 0 +18.67(+1.02%)
Jan 03, 2017 1830 1846 1811 1823 0 +8.03(+0.44%)
Dec 30, 2016 1815 1815 1815 1815 0 +1.44(+0.08%)
Dec 29, 2016 1808 1822 1803 1813 0 +4.70(+0.26%)
Dec 28, 2016 1825 1829 1803 1808 0 -17.30(-0.95%)
Dec 27, 2016 1824 1843 1818 1826 0 +3.53(+0.19%)
Dec 23, 2016 1822 1822 1822 1822 0 +17.72(+0.98%)
Dec 22, 2016 1821 1830 1794 1804 0 -14.30(-0.79%)
Dec 21, 2016 1823 1832 1810 1819 0 -6.85(-0.38%)
Dec 20, 2016 1823 1843 1816 1826 0 +7.05(+0.39%)
Dec 19, 2016 1815 1835 1807 1819 0 -0.73(-0.04%)
Dec 16, 2016 1819 1835 1805 1819 0 +6.46(+0.36%)
Dec 15, 2016 1800 1820 1791 1813 0 +9.81(+0.54%)
Dec 14, 2016 1818 1828 1790 1803 0 -18.90(-1.04%)
Dec 13, 2016 1824 1843 1814 1822 0 -0.72(-0.04%)
Dec 12, 2016 1813 1840 1803 1823 0 +15.11(+0.84%)
Dec 09, 2016 1789 1816 1779 1808 0 +16.56(+0.92%)
Dec 08, 2016 1777 1799 1768 1791 0 +15.21(+0.86%)
Dec 07, 2016 1764 1786 1743 1776 0 +6.91(+0.39%)
Dec 06, 2016 1769 1779 1751 1769 0 +2.30(+0.13%)
Dec 05, 2016 1756 1774 1748 1767 0 +15.86(+0.91%)
Dec 02, 2016 1739 1767 1734 1751 0 +13.31(+0.77%)
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.