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 (%)
Mar 31, 2017 1963 1969 1951 1959 0 -6.03(-0.31%)
Mar 30, 2017 1954 1971 1945 1965 0 +5.53(+0.28%)
Mar 29, 2017 1961 1971 1951 1960 0 -4.55(-0.23%)
Mar 28, 2017 1958 1971 1942 1964 0 +1.93(+0.10%)
Mar 27, 2017 1947 1967 1936 1962 0 +3.69(+0.19%)
Mar 24, 2017 1950 1970 1945 1959 0 +11.46(+0.59%)
Mar 23, 2017 1955 1971 1939 1947 0 -8.34(-0.43%)
Mar 22, 2017 1956 1970 1942 1956 0 +2.79(+0.14%)
Mar 21, 2017 1983 1990 1945 1953 0 -27.41(-1.38%)
Mar 20, 2017 1975 1991 1957 1980 0 -2.63(-0.13%)
Mar 17, 2017 1983 1993 1971 1983 0 +0.21(+0.01%)
Mar 16, 2017 1995 2003 1972 1983 0 -10.85(-0.54%)
Mar 15, 2017 1982 2002 1973 1994 0 +16.79(+0.85%)
Mar 14, 2017 1990 1995 1967 1977 0 -13.92(-0.70%)
Mar 13, 2017 1986 1996 1969 1991 0 +7.19(+0.36%)
Mar 10, 2017 1981 1995 1968 1984 0 +5.78(+0.29%)
Mar 09, 2017 1972 1988 1963 1978 0 +6.26(+0.32%)
Mar 08, 2017 1973 1989 1962 1971 0 -2.34(-0.12%)
Mar 07, 2017 1973 1986 1962 1974 0 -5.52(-0.28%)
Mar 06, 2017 1974 1987 1963 1979 0 -1.04(-0.05%)
Mar 03, 2017 1972 1984 1963 1980 0 +7.54(+0.38%)
Mar 02, 2017 1979 1988 1966 1973 0 -8.22(-0.41%)
Mar 01, 2017 1976 1992 1961 1981 0 +16.19(+0.82%)
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%)
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.