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, 2017 2074 2115 2061 2097 0 +23.65(+1.14%)
Nov 29, 2017 2005 2085 1996 2073 0 +66.46(+3.31%)
Nov 28, 2017 2006 2015 1984 2007 0 +5.71(+0.29%)
Nov 27, 2017 1991 2007 1981 2001 0 +9.37(+0.47%)
Nov 24, 2017 2002 2009 1973 1992 0 -11.09(-0.55%)
Nov 22, 2017 2006 2029 1994 2003 0 -4.23(-0.21%)
Nov 21, 2017 1991 2021 1985 2007 0 +15.79(+0.79%)
Nov 20, 2017 1980 1999 1952 1991 0 -4.61(-0.23%)
Nov 17, 2017 1991 2012 1979 1996 0 -0.93(-0.05%)
Nov 16, 2017 1985 2016 1980 1997 0 +21.19(+1.07%)
Nov 15, 2017 1968 1987 1951 1976 0 +0.67(+0.03%)
Nov 14, 2017 1968 1985 1952 1975 0 +2.15(+0.11%)
Nov 13, 2017 1979 1989 1967 1973 0 -11.71(-0.59%)
Nov 10, 2017 1997 2005 1975 1984 0 -19.27(-0.96%)
Nov 09, 2017 1999 2021 1974 2004 0 -4.74(-0.24%)
Nov 08, 2017 2006 2029 1981 2009 0 -4.73(-0.23%)
Nov 07, 2017 2020 2031 1995 2013 0 -1.29(-0.06%)
Nov 06, 2017 2030 2050 2010 2015 0 -20.19(-0.99%)
Nov 03, 2017 2019 2040 2015 2035 0 +19.36(+0.96%)
Nov 02, 2017 2006 2031 1998 2015 0 +13.80(+0.69%)
Nov 01, 2017 2026 2047 1997 2002 0 -23.50(-1.16%)
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%)
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.