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 (%)
Apr 28, 2017 1999 2012 1990 2000 0 -0.28(-0.01%)
Apr 27, 2017 1998 2012 1991 2001 0 +6.54(+0.33%)
Apr 26, 2017 2002 2016 1981 1994 0 -6.15(-0.31%)
Apr 25, 2017 1975 2014 1941 2000 0 -13.42(-0.67%)
Apr 24, 2017 2013 2024 2000 2014 0 +16.95(+0.85%)
Apr 21, 2017 2019 2031 1993 1997 0 -24.10(-1.19%)
Apr 20, 2017 1967 2030 1960 2021 0 +72.18(+3.70%)
Apr 19, 2017 1939 1954 1931 1949 0 +17.07(+0.88%)
Apr 18, 2017 1936 1944 1920 1932 0 -12.18(-0.63%)
Apr 17, 2017 1937 1951 1930 1944 0 +9.41(+0.49%)
Apr 13, 2017 1941 1948 1928 1934 0 -9.43(-0.49%)
Apr 12, 2017 1953 1957 1937 1944 0 -7.06(-0.36%)
Apr 11, 2017 1948 1957 1934 1951 0 -2.44(-0.12%)
Apr 10, 2017 1951 1967 1943 1953 0 +3.08(+0.16%)
Apr 07, 2017 1950 1957 1935 1950 0 -2.35(-0.12%)
Apr 06, 2017 1949 1955 1930 1953 0 +4.48(+0.23%)
Apr 05, 2017 1956 1978 1943 1948 0 -2.63(-0.13%)
Apr 04, 2017 1960 1967 1945 1951 0 -11.53(-0.59%)
Apr 03, 2017 1952 1971 1946 1962 0 +2.97(+0.15%)
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%)
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%)
Dec 01, 2016 1754 1764 1728 1737 0 -16.75(-0.95%)
Nov 30, 2016 1778 1789 1750 1754 0 -27.39(-1.54%)
Nov 29, 2016 1766 1790 1759 1782 0 +20.64(+1.17%)
Nov 28, 2016 1771 1778 1752 1761 0 -14.31(-0.81%)
Nov 25, 2016 1764 1778 1758 1775 0 +14.83(+0.84%)
Nov 23, 2016 1760 1760 1760 1760 0 +19.28(+1.11%)
Nov 22, 2016 1758 1768 1730 1741 0 -15.69(-0.89%)
Nov 21, 2016 1743 1765 1732 1757 0 +16.88(+0.97%)
Nov 18, 2016 1741 1757 1730 1740 0 -3.11(-0.18%)
Nov 17, 2016 1730 1752 1721 1743 0 +13.16(+0.76%)
Nov 16, 2016 1739 1749 1725 1730 0 -12.00(-0.69%)
Nov 15, 2016 1740 1752 1727 1742 0 +3.59(+0.21%)
Nov 14, 2016 1708 1748 1698 1738 0 +52.60(+3.12%)
Nov 11, 2016 1686 1704 1668 1686 0 -3.98(-0.24%)
Nov 10, 2016 1670 1699 1653 1690 0 +40.16(+2.43%)
Nov 09, 2016 1691 1708 1612 1649 0 -47.01(-2.77%)
Nov 08, 2016 1677 1704 1664 1696 0 +16.94(+1.01%)
Nov 07, 2016 1668 1685 1660 1680 0 +33.78(+2.05%)
Nov 04, 2016 1642 1659 1633 1646 0 +6.99(+0.43%)
Nov 03, 2016 1655 1671 1634 1639 0 -14.31(-0.87%)
Nov 02, 2016 1650 1681 1644 1653 0 +0.85(+0.05%)
Nov 01, 2016 1673 1678 1630 1652 0 -16.65(-1.00%)
Oct 31, 2016 1657 1677 1649 1669 0 +16.95(+1.03%)
Oct 28, 2016 1642 1667 1625 1652 0 +3.10(+0.19%)
Oct 27, 2016 1669 1677 1642 1649 0 -13.61(-0.82%)
Oct 26, 2016 1729 1739 1637 1662 0 -97.52(-5.54%)
Oct 25, 2016 1779 1784 1751 1760 0 -16.17(-0.91%)
Oct 24, 2016 1782 1791 1769 1776 0 +4.94(+0.28%)
Oct 21, 2016 1779 1783 1764 1771 0 -17.06(-0.95%)
Oct 20, 2016 1754 1794 1746 1788 0 +29.30(+1.67%)
Oct 19, 2016 1771 1776 1750 1759 0 -9.21(-0.52%)
Oct 18, 2016 1764 1782 1757 1768 0 +20.70(+1.18%)
Oct 17, 2016 1748 1759 1742 1747 0 -0.07(-0.00%)
Oct 14, 2016 1760 1768 1745 1748 0 -4.34(-0.25%)
Oct 13, 2016 1740 1762 1729 1752 0 +1.00(+0.06%)
Oct 12, 2016 1757 1766 1743 1751 0 -4.94(-0.28%)
Oct 11, 2016 1781 1786 1749 1756 0 -33.42(-1.87%)
Oct 10, 2016 1788 1801 1782 1789 0 +6.11(+0.34%)
Oct 07, 2016 1784 1789 1774 1783 0 +12.20(+0.69%)
Oct 06, 2016 1761 1773 1751 1771 0 +5.81(+0.33%)
Oct 05, 2016 1761 1775 1754 1765 0 +9.34(+0.53%)
Oct 04, 2016 1761 1775 1742 1756 0 -12.36(-0.70%)
Sep 26, 2016 1752 1777 1745 1768 0 +14.26(+0.81%)
Sep 23, 2016 1756 1765 1744 1754 0 -6.16(-0.35%)
Sep 22, 2016 1751 1764 1747 1760 0 +16.68(+0.96%)
Sep 21, 2016 1717 1747 1712 1743 0 +29.53(+1.72%)
Sep 20, 2016 1728 1732 1708 1714 0 -3.72(-0.22%)
Sep 19, 2016 1723 1736 1712 1718 0 +0.76(+0.04%)
Sep 16, 2016 1711 1725 1697 1717 0 +5.20(+0.30%)
Sep 15, 2016 1692 1720 1684 1712 0 +20.92(+1.24%)
Sep 14, 2016 1699 1702 1682 1691 0 -3.66(-0.22%)
Sep 13, 2016 1694 1722 1671 1694 0 -23.68(-1.38%)
Sep 12, 2016 1686 1723 1682 1718 0 +27.24(+1.61%)
Sep 09, 2016 1735 1737 1690 1691 0 -59.61(-3.41%)
Sep 08, 2016 1751 1762 1743 1750 0 -7.56(-0.43%)
Sep 07, 2016 1734 1761 1732 1758 0 +21.41(+1.23%)
Sep 06, 2016 1729 1738 1721 1737 0 +8.86(+0.51%)
Sep 02, 2016 1728 1728 1728 1728 0 +16.69(+0.98%)
Sep 01, 2016 1722 1724 1700 1711 0 -7.34(-0.43%)
Aug 31, 2016 1720 1726 1699 1718 0 -12.39(-0.72%)
Aug 30, 2016 1738 1748 1723 1731 0 -6.93(-0.40%)
Aug 29, 2016 1714 1744 1712 1738 0 +25.31(+1.48%)
Aug 26, 2016 1713 1729 1702 1712 0 +1.61(+0.09%)
Aug 25, 2016 1713 1728 1704 1711 0 -7.99(-0.46%)
Aug 24, 2016 1741 1750 1715 1719 0 -23.41(-1.34%)
Aug 23, 2016 1756 1759 1740 1742 0 -9.99(-0.57%)
Aug 22, 2016 1744 1759 1736 1752 0 +7.57(+0.43%)
Aug 19, 2016 1746 1751 1733 1745 0 -8.51(-0.49%)
Aug 18, 2016 1744 1759 1741 1753 0 +7.83(+0.45%)
Aug 17, 2016 1757 1767 1738 1745 0 -10.93(-0.62%)
Aug 16, 2016 1765 1774 1747 1756 0 -8.80(-0.50%)
Aug 15, 2016 1770 1778 1760 1765 0 -2.12(-0.12%)
Aug 12, 2016 1773 1779 1761 1767 0 -12.45(-0.70%)
Aug 11, 2016 1771 1783 1766 1780 0 +12.01(+0.68%)
Aug 10, 2016 1766 1771 1754 1768 0 -1.64(-0.09%)
Aug 09, 2016 1766 1778 1757 1769 0 +2.32(+0.13%)
Aug 08, 2016 1785 1789 1763 1767 0 -18.02(-1.01%)
Aug 05, 2016 1787 1797 1779 1785 0 +3.51(+0.20%)
Aug 04, 2016 1779 1790 1767 1781 0 +5.02(+0.28%)
Aug 03, 2016 1768 1787 1758 1776 0 +8.62(+0.49%)
Aug 02, 2016 1783 1785 1754 1768 0 -15.29(-0.86%)
Aug 01, 2016 1782 1796 1771 1783 0 +4.56(+0.26%)
Jul 29, 2016 1759 1782 1754 1778 0 +16.04(+0.91%)
Jul 28, 2016 1746 1770 1737 1762 0 +14.44(+0.83%)
Jul 27, 2016 1748 1766 1722 1748 0 -3.55(-0.20%)
Jul 26, 2016 1741 1756 1732 1752 0 +5.81(+0.33%)
Jul 25, 2016 1753 1757 1738 1746 0 -11.64(-0.66%)
Jul 22, 2016 1747 1763 1740 1757 0 +13.50(+0.77%)
Jul 21, 2016 1736 1764 1730 1744 0 +4.63(+0.27%)
Jul 20, 2016 1729 1746 1722 1739 0 +14.75(+0.86%)
Jul 19, 2016 1723 1736 1715 1724 0 +1.87(+0.11%)
Jul 18, 2016 1726 1735 1713 1723 0 -2.34(-0.14%)
Jul 15, 2016 1732 1735 1718 1725 0 -2.05(-0.12%)
Jul 14, 2016 1729 1734 1721 1727 0 +6.92(+0.40%)
Jul 13, 2016 1731 1739 1716 1720 0 -2.31(-0.13%)
Jul 12, 2016 1723 1730 1713 1722 0 +6.72(+0.39%)
Jul 11, 2016 1714 1724 1705 1716 0 +7.27(+0.43%)
Jul 08, 2016 1708 1713 1679 1708 0 +33.68(+2.01%)
Jul 07, 2016 1676 1687 1669 1675 0 +2.99(+0.18%)
Jul 06, 2016 1672 1672 1672 1672 0 +8.43(+0.51%)
Jul 05, 2016 1663 1670 1652 1663 0 -5.53(-0.33%)
Jul 01, 2016 1669 1669 1669 1669 0 +6.80(+0.41%)
Jun 30, 2016 1645 1666 1634 1662 0 +17.62(+1.07%)
Jun 29, 2016 1623 1655 1619 1644 0 +37.95(+2.36%)
Jun 28, 2016 1602 1614 1592 1606 0 +14.95(+0.94%)
Jun 27, 2016 1627 1636 1581 1591 0 -40.96(-2.51%)
Jun 24, 2016 1609 1643 1600 1632 0 -28.48(-1.71%)
Jun 23, 2016 1652 1665 1644 1661 0 +19.84(+1.21%)
Jun 22, 2016 1619 1654 1611 1641 0 +26.54(+1.64%)
Jun 21, 2016 1614 1624 1600 1615 0 +4.52(+0.28%)
Jun 20, 2016 1601 1626 1592 1610 0 +34.76(+2.21%)
Jun 17, 2016 1598 1603 1565 1575 0 -23.44(-1.47%)
Jun 16, 2016 1578 1601 1570 1599 0 +10.11(+0.64%)
Jun 15, 2016 1608 1617 1585 1589 0 -16.27(-1.01%)
Jun 14, 2016 1593 1614 1586 1605 0 +8.53(+0.53%)
Jun 13, 2016 1617 1623 1592 1596 0 -29.10(-1.79%)
Jun 10, 2016 1635 1646 1615 1625 0 -20.20(-1.23%)
Jun 09, 2016 1649 1657 1635 1646 0 -6.07(-0.37%)
Jun 08, 2016 1633 1655 1624 1652 0 +18.08(+1.11%)
Jun 07, 2016 1636 1644 1621 1634 0 -2.64(-0.16%)
Jun 06, 2016 1620 1644 1610 1636 0 +15.08(+0.93%)
Jun 03, 2016 1639 1640 1608 1621 0 -16.48(-1.01%)
Jun 02, 2016 1616 1640 1611 1638 0 +18.77(+1.16%)
Jun 01, 2016 1608 1625 1603 1619 0 +4.10(+0.25%)
May 31, 2016 1617 1631 1603 1615 0 +0.93(+0.06%)
May 27, 2016 1614 1614 1614 1614 0 +6.47(+0.40%)
May 26, 2016 1609 1616 1592 1607 0 -1.84(-0.11%)
May 25, 2016 1618 1631 1602 1609 0 -6.56(-0.41%)
May 24, 2016 1597 1622 1574 1616 0 +27.03(+1.70%)
May 23, 2016 1591 1597 1571 1589 0 -3.44(-0.22%)
May 20, 2016 1586 1599 1576 1592 0 +12.35(+0.78%)
May 19, 2016 1585 1603 1569 1580 0 -8.97(-0.56%)
May 18, 2016 1586 1600 1566 1589 0 +1.22(+0.08%)
May 17, 2016 1602 1610 1576 1588 0 -14.16(-0.88%)
May 16, 2016 1589 1607 1583 1602 0 +14.09(+0.89%)
May 13, 2016 1576 1594 1572 1588 0 +10.44(+0.66%)
May 12, 2016 1593 1598 1562 1577 0 -12.93(-0.81%)
May 11, 2016 1593 1611 1587 1590 0 -2.62(-0.16%)
May 10, 2016 1589 1599 1571 1593 0 +7.23(+0.46%)
May 09, 2016 1568 1595 1560 1586 0 +15.46(+0.98%)
May 06, 2016 1561 1577 1552 1570 0 +1.61(+0.10%)
May 05, 2016 1562 1578 1553 1568 0 +12.78(+0.82%)
May 04, 2016 1556 1570 1543 1556 0 -9.25(-0.59%)
May 03, 2016 1562 1575 1549 1565 0 -9.88(-0.63%)
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.