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, 2014 1168 1182 1157 1163 0 -2.87(-0.25%)
Feb 27, 2014 1163 1173 1155 1166 0 -1.92(-0.16%)
Feb 26, 2014 1173 1182 1162 1168 0 -6.36(-0.54%)
Feb 25, 2014 1181 1184 1166 1174 0 -9.22(-0.78%)
Feb 24, 2014 1176 1193 1172 1183 0 +10.12(+0.86%)
Feb 21, 2014 1171 1180 1163 1173 0 +4.40(+0.38%)
Feb 20, 2014 1160 1174 1153 1169 0 +10.94(+0.94%)
Feb 19, 2014 1162 1168 1149 1158 0 -7.01(-0.60%)
Feb 18, 2014 1158 1173 1155 1165 0 +6.23(+0.54%)
Feb 14, 2014 1159 1159 1159 0 +5.12(+0.44%)
Feb 13, 2014 1138 1159 1134 1154 0 +8.84(+0.77%)
Feb 12, 2014 1154 1158 1141 1145 0 -6.51(-0.57%)
Feb 11, 2014 1144 1157 1141 1151 0 +8.26(+0.72%)
Feb 10, 2014 1128 1145 1123 1143 0 +25.15(+2.25%)
Feb 07, 2014 1111 1138 1101 1118 0 -8.46(-0.75%)
Feb 06, 2014 1122 1132 1107 1126 0 +6.55(+0.58%)
Feb 05, 2014 1116 1129 1108 1120 0 -8.16(-0.72%)
Feb 04, 2014 1119 1138 1108 1128 0 +10.69(+0.96%)
Feb 03, 2014 1145 1158 1114 1117 0 -29.72(-2.59%)
Jan 31, 2014 1146 1156 1134 1147 0 +1.80(+0.16%)
Jan 30, 2014 1171 1190 1134 1145 0 -11.75(-1.02%)
Jan 29, 2014 1154 1168 1144 1157 0 -4.28(-0.37%)
Jan 28, 2014 1155 1170 1147 1161 0 +4.39(+0.38%)
Jan 27, 2014 1162 1168 1150 1157 0 -3.88(-0.33%)
Jan 24, 2014 1180 1183 1158 1161 0 -21.30(-1.80%)
Jan 23, 2014 1185 1190 1171 1182 0 -8.64(-0.73%)
Jan 22, 2014 1187 1197 1179 1191 0 +7.80(+0.66%)
Jan 21, 2014 1189 1194 1176 1183 0 -2.01(-0.17%)
Jan 17, 2014 1185 1185 1185 0 +0.42(+0.04%)
Jan 16, 2014 1175 1188 1172 1184 0 +7.15(+0.61%)
Jan 15, 2014 1171 1184 1168 1177 0 +6.76(+0.58%)
Jan 14, 2014 1167 1175 1158 1171 0 +7.18(+0.62%)
Jan 13, 2014 1169 1178 1156 1163 0 -7.56(-0.65%)
Jan 10, 2014 1168 1178 1160 1171 0 +0.41(+0.04%)
Jan 09, 2014 1158 1179 1156 1171 0 +11.30(+0.97%)
Jan 08, 2014 1163 1174 1146 1159 0 -3.82(-0.33%)
Jan 07, 2014 1138 1168 1134 1163 0 +26.13(+2.30%)
Jan 06, 2014 1153 1159 1131 1137 0 -10.95(-0.95%)
Jan 03, 2014 1141 1160 1138 1148 0 +2.29(+0.20%)
Jan 02, 2014 1160 1163 1142 1146 0 -15.45(-1.33%)
Dec 31, 2013 1161 1161 1161 0 -2.44(-0.21%)
Dec 30, 2013 1160 1170 1153 1163 0 +1.20(+0.10%)
Dec 27, 2013 1164 1172 1158 1162 0 +3.15(+0.27%)
Dec 26, 2013 1168 1171 1155 1159 0 -8.28(-0.71%)
Dec 24, 2013 1167 1167 1167 0 +4.50(+0.39%)
Dec 23, 2013 1154 1171 1151 1163 0 +10.27(+0.89%)
Dec 20, 2013 1144 1158 1141 1153 0 +9.80(+0.86%)
Dec 19, 2013 1150 1158 1136 1143 0 -12.85(-1.11%)
Dec 18, 2013 1149 1163 1140 1156 0 +3.76(+0.33%)
Dec 17, 2013 1157 1162 1144 1152 0 -9.36(-0.81%)
Dec 16, 2013 1162 1170 1157 1161 0 +3.77(+0.33%)
Dec 13, 2013 1155 1169 1140 1158 0 +13.40(+1.17%)
Dec 12, 2013 1159 1167 1139 1144 0 -17.97(-1.55%)
Dec 11, 2013 1213 1221 1152 1162 0 -97.49(-7.74%)
Dec 10, 2013 1276 1280 1249 1260 0 -26.21(-2.04%)
Dec 09, 2013 1291 1298 1275 1286 0 -2.01(-0.16%)
Dec 06, 2013 1294 1299 1281 1288 0 +2.44(+0.19%)
Dec 05, 2013 1293 1300 1279 1285 0 -8.69(-0.67%)
Dec 04, 2013 1298 1304 1279 1294 0 -11.23(-0.86%)
Dec 03, 2013 1300 1314 1295 1305 0 +7.81(+0.60%)
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.