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 (%)
Nov 30, 2015 1507 1515 1487 1497 0 -9.59(-0.64%)
Nov 27, 2015 1504 1518 1497 1506 0 +7.02(+0.47%)
Nov 25, 2015 1499 1499 1499 1499 0 +7.30(+0.49%)
Nov 24, 2015 1481 1497 1476 1492 0 -1.57(-0.11%)
Nov 23, 2015 1494 1506 1492 1494 0 +4.93(+0.33%)
Nov 20, 2015 1486 1493 1480 1489 0 +7.62(+0.51%)
Nov 19, 2015 1513 1518 1472 1481 0 -34.37(-2.27%)
Nov 18, 2015 1507 1524 1498 1516 0 +16.43(+1.10%)
Nov 17, 2015 1475 1511 1466 1499 0 +20.92(+1.42%)
Nov 16, 2015 1470 1488 1463 1478 0 +7.77(+0.53%)
Nov 13, 2015 1462 1484 1450 1470 0 +7.20(+0.49%)
Nov 12, 2015 1472 1479 1456 1463 0 -15.79(-1.07%)
Nov 11, 2015 1515 1520 1475 1479 0 -32.15(-2.13%)
Nov 10, 2015 1498 1517 1490 1511 0 +12.40(+0.83%)
Nov 09, 2015 1495 1506 1479 1499 0 +0.35(+0.02%)
Nov 06, 2015 1496 1507 1484 1498 0 -3.09(-0.21%)
Nov 05, 2015 1518 1521 1495 1502 0 -13.44(-0.89%)
Nov 04, 2015 1517 1535 1498 1515 0 +3.20(+0.21%)
Nov 03, 2015 1511 1521 1495 1512 0 -3.62(-0.24%)
Nov 02, 2015 1492 1521 1486 1515 0 +29.50(+1.99%)
Oct 30, 2015 1477 1500 1468 1486 0 +7.28(+0.49%)
Oct 29, 2015 1473 1495 1464 1479 0 +4.02(+0.27%)
Oct 28, 2015 1449 1478 1431 1475 0 +30.41(+2.11%)
Oct 27, 2015 1421 1451 1414 1444 0 +20.09(+1.41%)
Oct 26, 2015 1406 1438 1397 1424 0 +27.58(+1.97%)
Oct 23, 2015 1367 1410 1357 1396 0 +40.01(+2.95%)
Oct 22, 2015 1416 1436 1330 1356 0 -62.28(-4.39%)
Oct 21, 2015 1436 1447 1399 1419 0 -8.87(-0.62%)
Oct 20, 2015 1434 1447 1418 1428 0 -4.98(-0.35%)
Oct 19, 2015 1426 1446 1416 1433 0 +3.12(+0.22%)
Oct 16, 2015 1416 1443 1408 1429 0 +21.85(+1.55%)
Oct 15, 2015 1360 1410 1356 1408 0 +49.47(+3.64%)
Oct 14, 2015 1365 1377 1346 1358 0 -4.89(-0.36%)
Oct 13, 2015 1376 1382 1358 1363 0 -15.18(-1.10%)
Oct 12, 2015 1379 1386 1356 1378 0 -0.52(-0.04%)
Oct 09, 2015 1372 1393 1366 1379 0 +7.73(+0.56%)
Oct 08, 2015 1366 1377 1349 1371 0 +2.24(+0.16%)
Oct 07, 2015 1352 1373 1339 1369 0 +22.39(+1.66%)
Oct 06, 2015 1385 1390 1335 1346 0 -42.57(-3.06%)
Oct 05, 2015 1385 1396 1370 1389 0 +15.14(+1.10%)
Oct 02, 2015 1324 1376 1317 1374 0 +32.24(+2.40%)
Oct 01, 2015 1330 1351 1313 1342 0 +11.32(+0.85%)
Sep 30, 2015 1328 1342 1315 1330 0 +16.78(+1.28%)
Sep 29, 2015 1322 1352 1300 1313 0 -8.27(-0.63%)
Sep 28, 2015 1377 1381 1304 1322 0 -69.24(-4.98%)
Sep 25, 2015 1431 1436 1380 1391 0 -32.28(-2.27%)
Sep 24, 2015 1426 1432 1406 1423 0 -13.84(-0.96%)
Sep 23, 2015 1444 1453 1430 1437 0 -4.98(-0.35%)
Sep 22, 2015 1450 1453 1430 1442 0 -22.22(-1.52%)
Sep 21, 2015 1478 1490 1452 1464 0 -2.60(-0.18%)
Sep 18, 2015 1473 1487 1461 1467 0 -22.76(-1.53%)
Sep 17, 2015 1481 1506 1475 1490 0 +10.33(+0.70%)
Sep 16, 2015 1474 1488 1463 1479 0 +9.89(+0.67%)
Sep 15, 2015 1458 1476 1447 1469 0 +16.91(+1.16%)
Sep 14, 2015 1453 1459 1441 1453 0 +3.09(+0.21%)
Sep 11, 2015 1436 1451 1423 1449 0 +6.46(+0.45%)
Sep 10, 2015 1438 1453 1434 1443 0 +1.55(+0.11%)
Sep 09, 2015 1469 1492 1438 1441 0 -15.71(-1.08%)
Sep 08, 2015 1451 1465 1437 1457 0 +26.60(+1.86%)
Sep 04, 2015 1431 1431 1431 1431 0 -25.09(-1.72%)
Sep 03, 2015 1457 1488 1448 1456 0 +5.91(+0.41%)
Sep 02, 2015 1446 1457 1425 1450 0 +16.42(+1.15%)
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.