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 30, 2020 2774 2804 2710 2724 0 -118.88(-4.18%)
Apr 29, 2020 2762 2911 2671 2843 0 +12.01(+0.42%)
Apr 28, 2020 3015 3069 2815 2831 0 -68.16(-2.35%)
Apr 27, 2020 2789 2920 2755 2899 0 +216.21(+8.06%)
Apr 24, 2020 2612 2726 2559 2683 0 +97.59(+3.78%)
Apr 23, 2020 2543 2642 2530 2585 0 +58.46(+2.31%)
Apr 22, 2020 2574 2612 2455 2527 0 +100.15(+4.13%)
Apr 21, 2020 2451 2478 2383 2426 0 +8.49(+0.35%)
Apr 20, 2020 2408 2456 2380 2418 0 -29.60(-1.21%)
Apr 17, 2020 2373 2457 2355 2448 0 +135.24(+5.85%)
Apr 16, 2020 2326 2354 2264 2312 0 -6.23(-0.27%)
Apr 15, 2020 2289 2334 2261 2318 0 -39.68(-1.68%)
Apr 14, 2020 2315 2367 2296 2358 0 +77.19(+3.38%)
Apr 13, 2020 2372 2380 2255 2281 0 -84.24(-3.56%)
Apr 09, 2020 2340 2426 2312 2365 0 +67.44(+2.93%)
Apr 08, 2020 2208 2343 2198 2298 0 +113.77(+5.21%)
Apr 07, 2020 2191 2268 2133 2184 0 +101.04(+4.85%)
Apr 06, 2020 2001 2109 1977 2083 0 +167.70(+8.76%)
Apr 03, 2020 1976 1990 1886 1915 0 -74.08(-3.72%)
Apr 02, 2020 1985 2035 1935 1989 0 -13.34(-0.67%)
Apr 01, 2020 2011 2047 1938 2003 0 -105.49(-5.00%)
Mar 31, 2020 2155 2166 2065 2108 0 -73.02(-3.35%)
Mar 30, 2020 2139 2200 2078 2181 0 +37.34(+1.74%)
Mar 27, 2020 2201 2237 2116 2144 0 -138.32(-6.06%)
Mar 26, 2020 2083 2324 2076 2282 0 +222.58(+10.81%)
Mar 25, 2020 2022 2123 1984 2060 0 +35.22(+1.74%)
Mar 24, 2020 1951 2037 1896 2024 0 +159.25(+8.54%)
Mar 23, 2020 1877 1965 1806 1865 0 -28.33(-1.50%)
Mar 20, 2020 2033 2084 1866 1893 0 -100.92(-5.06%)
Mar 19, 2020 1891 2078 1787 1994 0 +86.66(+4.54%)
Mar 18, 2020 2018 2071 1816 1908 0 -227.11(-10.64%)
Mar 17, 2020 2169 2202 1973 2135 0 +24.07(+1.14%)
Mar 16, 2020 2299 2340 2076 2111 0 -366.69(-14.80%)
Mar 13, 2020 2440 2543 2266 2477 0 +179.98(+7.83%)
Mar 12, 2020 2428 2452 2253 2297 0 -278.83(-10.82%)
Mar 11, 2020 2696 2708 2507 2576 0 -168.00(-6.12%)
Mar 10, 2020 2894 2905 2667 2744 0 -81.50(-2.88%)
Mar 09, 2020 2851 2891 2740 2826 0 -62.32(-2.16%)
Mar 06, 2020 2972 2982 2812 2888 0 -105.51(-3.52%)
Mar 05, 2020 3020 3085 2954 2994 0 -32.29(-1.07%)
Mar 04, 2020 2932 3034 2923 3026 0 +157.56(+5.49%)
Mar 03, 2020 2956 2982 2848 2868 0 -90.15(-3.05%)
Mar 02, 2020 2810 2964 2802 2959 0 +166.16(+5.95%)
Feb 28, 2020 2843 2867 2723 2792 0 -103.32(-3.57%)
Feb 27, 2020 2874 2965 2839 2896 0 -9.37(-0.32%)
Feb 26, 2020 2933 2965 2897 2905 0 -10.15(-0.35%)
Feb 25, 2020 2979 2988 2894 2915 0 -49.41(-1.67%)
Feb 24, 2020 2948 2989 2935 2965 0 -32.17(-1.07%)
Feb 21, 2020 2983 3007 2971 2997 0 +7.60(+0.25%)
Feb 20, 2020 2999 3019 2977 2989 0 -19.78(-0.66%)
Feb 19, 2020 3014 3032 2995 3009 0 +3.28(+0.11%)
Feb 18, 2020 3030 3040 2980 3006 0 -37.22(-1.22%)
Feb 14, 2020 3027 3048 3000 3043 0 +11.75(+0.39%)
Feb 13, 2020 2967 3053 2963 3031 0 +66.57(+2.25%)
Feb 12, 2020 2968 2990 2943 2965 0 +1.54(+0.05%)
Feb 11, 2020 2943 2979 2929 2963 0 +31.83(+1.09%)
Feb 10, 2020 2912 2934 2906 2931 0 +15.21(+0.52%)
Feb 07, 2020 2934 2941 2910 2916 0 -16.97(-0.58%)
Feb 06, 2020 2956 2962 2918 2933 0 -6.59(-0.22%)
Feb 05, 2020 2934 2961 2925 2940 0 +18.23(+0.62%)
Feb 04, 2020 2916 2945 2900 2921 0 +26.03(+0.90%)
Feb 03, 2020 2875 2911 2859 2895 0 +35.26(+1.23%)
Jan 31, 2020 2890 2903 2843 2860 0 -45.77(-1.58%)
Jan 30, 2020 2914 2930 2851 2906 0 +5.81(+0.20%)
Jan 29, 2020 2909 2928 2893 2900 0 -6.65(-0.23%)
Jan 28, 2020 2872 2913 2859 2907 0 +43.69(+1.53%)
Jan 27, 2020 2813 2870 2799 2863 0 +22.35(+0.79%)
Jan 24, 2020 2871 2875 2823 2841 0 -24.71(-0.86%)
Jan 23, 2020 2864 2872 2836 2865 0 -3.91(-0.14%)
Jan 22, 2020 2864 2879 2851 2869 0 +14.87(+0.52%)
Jan 21, 2020 2825 2863 2820 2854 0 +25.51(+0.90%)
Jan 17, 2020 2835 2842 2802 2829 0 -7.37(-0.26%)
Jan 16, 2020 2848 2864 2824 2836 0 +1.93(+0.07%)
Jan 15, 2020 2846 2873 2824 2834 0 -13.40(-0.47%)
Jan 14, 2020 2836 2861 2810 2848 0 +9.65(+0.34%)
Jan 13, 2020 2820 2845 2815 2838 0 +16.01(+0.57%)
Jan 10, 2020 2797 2828 2788 2822 0 +28.62(+1.02%)
Jan 09, 2020 2782 2814 2773 2793 0 +22.59(+0.82%)
Jan 08, 2020 2731 2782 2715 2771 0 +41.64(+1.53%)
Jan 07, 2020 2724 2738 2716 2729 0 -16.21(-0.59%)
Jan 06, 2020 2719 2748 2709 2745 0 +21.95(+0.81%)
Jan 03, 2020 2693 2734 2681 2723 0 -5.84(-0.21%)
Jan 02, 2020 2761 2764 2702 2729 0 -24.73(-0.90%)
Dec 31, 2019 2737 2756 2729 2754 0 +11.28(+0.41%)
Dec 30, 2019 2755 2757 2731 2743 0 -13.69(-0.50%)
Dec 27, 2019 2745 2760 2732 2756 0 +14.88(+0.54%)
Dec 26, 2019 2760 2765 2732 2742 0 -15.59(-0.57%)
Dec 24, 2019 2761 2772 2752 2757 0 -0.79(-0.03%)
Dec 23, 2019 2738 2761 2729 2758 0 +16.41(+0.60%)
Dec 20, 2019 2765 2775 2735 2742 0 -14.68(-0.53%)
Dec 19, 2019 2755 2780 2748 2756 0 +14.94(+0.55%)
Dec 18, 2019 2733 2746 2717 2741 0 +15.18(+0.56%)
Dec 17, 2019 2720 2746 2716 2726 0 +5.64(+0.21%)
Dec 16, 2019 2720 2734 2699 2720 0 +15.86(+0.59%)
Dec 13, 2019 2723 2733 2694 2705 0 -23.22(-0.85%)
Dec 12, 2019 2709 2744 2705 2728 0 +21.62(+0.80%)
Dec 11, 2019 2712 2721 2693 2706 0 -4.83(-0.18%)
Dec 10, 2019 2692 2730 2675 2711 0 -12.56(-0.46%)
Dec 09, 2019 2754 2757 2720 2724 0 -40.40(-1.46%)
Dec 06, 2019 2766 2780 2754 2764 0 +15.78(+0.57%)
Dec 05, 2019 2762 2764 2733 2748 0 -7.41(-0.27%)
Dec 04, 2019 2740 2770 2729 2756 0 +17.36(+0.63%)
Dec 03, 2019 2752 2760 2718 2738 0 -25.62(-0.93%)
Dec 02, 2019 2760 2783 2748 2764 0 +3.81(+0.14%)
Nov 29, 2019 2770 2777 2751 2760 0 -16.39(-0.59%)
Nov 27, 2019 2784 2798 2763 2776 0 -2.21(-0.08%)
Nov 26, 2019 2765 2788 2756 2779 0 +17.49(+0.63%)
Nov 25, 2019 2732 2764 2720 2761 0 +34.21(+1.25%)
Nov 22, 2019 2723 2749 2711 2727 0 +9.03(+0.33%)
Nov 21, 2019 2721 2733 2699 2718 0 -6.78(-0.25%)
Nov 20, 2019 2716 2735 2701 2725 0 +4.13(+0.15%)
Nov 19, 2019 2699 2732 2679 2721 0 +25.97(+0.96%)
Nov 18, 2019 2722 2738 2687 2695 0 -26.70(-0.98%)
Nov 15, 2019 2693 2732 2678 2721 0 +36.00(+1.34%)
Nov 14, 2019 2657 2683 2650 2685 0 +27.28(+1.03%)
Nov 13, 2019 2641 2668 2635 2658 0 +14.32(+0.54%)
Nov 12, 2019 2624 2651 2616 2644 0 +12.63(+0.48%)
Nov 11, 2019 2644 2660 2624 2631 0 -27.57(-1.04%)
Nov 08, 2019 2641 2665 2627 2659 0 +21.08(+0.80%)
Nov 07, 2019 2641 2657 2613 2638 0 +5.11(+0.19%)
Nov 06, 2019 2629 2649 2613 2632 0 -0.93(-0.04%)
Nov 05, 2019 2652 2676 2624 2633 0 -14.33(-0.54%)
Nov 04, 2019 2668 2672 2633 2648 0 -8.29(-0.31%)
Nov 01, 2019 2651 2679 2641 2656 0 +20.86(+0.79%)
Oct 31, 2019 2644 2659 2612 2635 0 -15.28(-0.58%)
Oct 30, 2019 2641 2660 2620 2650 0 +10.31(+0.39%)
Oct 29, 2019 2624 2658 2611 2640 0 +23.35(+0.89%)
Oct 28, 2019 2635 2657 2607 2617 0 -9.79(-0.37%)
Oct 25, 2019 2611 2641 2601 2627 0 +15.85(+0.61%)
Oct 24, 2019 2657 2665 2567 2611 0 -62.22(-2.33%)
Oct 23, 2019 2644 2690 2634 2673 0 +30.28(+1.15%)
Oct 22, 2019 2671 2691 2634 2643 0 -24.92(-0.93%)
Oct 21, 2019 2676 2690 2651 2668 0 -0.76(-0.03%)
Oct 18, 2019 2713 2716 2645 2668 0 -46.64(-1.72%)
Oct 17, 2019 2726 2745 2708 2715 0 -5.63(-0.21%)
Oct 16, 2019 2699 2729 2689 2721 0 +25.14(+0.93%)
Oct 15, 2019 2679 2706 2663 2695 0 +36.30(+1.37%)
Oct 14, 2019 2657 2682 2647 2659 0 +1.13(+0.04%)
Oct 11, 2019 2662 2694 2654 2658 0 +18.93(+0.72%)
Oct 10, 2019 2647 2664 2630 2639 0 -9.91(-0.37%)
Oct 09, 2019 2640 2668 2624 2649 0 +24.51(+0.93%)
Oct 08, 2019 2666 2668 2618 2624 0 -57.35(-2.14%)
Oct 07, 2019 2673 2706 2659 2682 0 -0.60(-0.02%)
Oct 04, 2019 2647 2684 2643 2682 0 +39.46(+1.49%)
Oct 03, 2019 2646 2658 2591 2643 0 -14.90(-0.56%)
Oct 02, 2019 2677 2682 2642 2658 0 -37.17(-1.38%)
Oct 01, 2019 2712 2743 2690 2695 0 -11.59(-0.43%)
Sep 30, 2019 2673 2721 2669 2707 0 +33.89(+1.27%)
Sep 27, 2019 2713 2719 2654 2673 0 -28.23(-1.05%)
Sep 26, 2019 2711 2723 2674 2701 0 -0.29(-0.01%)
Sep 25, 2019 2725 2729 2692 2701 0 -30.00(-1.10%)
Sep 24, 2019 2766 2777 2716 2731 0 -23.14(-0.84%)
Sep 23, 2019 2754 2771 2736 2754 0 -11.69(-0.42%)
Sep 20, 2019 2738 2783 2732 2766 0 +31.46(+1.15%)
Sep 19, 2019 2753 2767 2731 2735 0 -7.82(-0.29%)
Sep 18, 2019 2745 2752 2724 2742 0 -1.79(-0.07%)
Sep 17, 2019 2748 2761 2730 2744 0 -5.85(-0.21%)
Sep 16, 2019 2718 2758 2709 2750 0 +17.00(+0.62%)
Sep 13, 2019 2753 2775 2725 2733 0 -15.20(-0.55%)
Sep 12, 2019 2762 2778 2732 2748 0 +2.42(+0.09%)
Sep 11, 2019 2750 2761 2704 2746 0 -1.46(-0.05%)
Sep 10, 2019 2737 2764 2709 2747 0 +7.04(+0.26%)
Sep 09, 2019 2759 2770 2694 2740 0 -7.88(-0.29%)
Sep 06, 2019 2719 2770 2700 2748 0 +31.37(+1.15%)
Sep 05, 2019 2723 2731 2696 2717 0 +18.58(+0.69%)
Sep 04, 2019 2700 2712 2670 2698 0 +14.72(+0.55%)
Sep 03, 2019 2673 2705 2658 2684 0 -10.44(-0.39%)
Aug 30, 2019 2701 2729 2680 2694 0 +1.17(+0.04%)
Aug 29, 2019 2675 2698 2663 2693 0 +38.11(+1.44%)
Aug 28, 2019 2642 2662 2632 2655 0 +6.66(+0.25%)
Aug 27, 2019 2677 2686 2641 2648 0 -19.31(-0.72%)
Aug 26, 2019 2681 2690 2653 2667 0 -1.62(-0.06%)
Aug 23, 2019 2698 2718 2659 2669 0 -28.34(-1.05%)
Aug 22, 2019 2714 2718 2686 2697 0 -11.82(-0.44%)
Aug 21, 2019 2695 2717 2687 2709 0 +27.57(+1.03%)
Aug 20, 2019 2703 2711 2679 2682 0 -15.92(-0.59%)
Aug 19, 2019 2687 2710 2677 2697 0 +27.55(+1.03%)
Aug 16, 2019 2656 2679 2651 2670 0 +25.60(+0.97%)
Aug 15, 2019 2649 2658 2631 2644 0 +0.68(+0.03%)
Aug 14, 2019 2660 2673 2637 2644 0 -37.13(-1.39%)
Aug 13, 2019 2651 2692 2646 2681 0 +29.97(+1.13%)
Aug 12, 2019 2657 2672 2641 2651 0 -13.06(-0.49%)
Aug 09, 2019 2665 2681 2645 2664 0 -1.10(-0.04%)
Aug 08, 2019 2643 2671 2635 2665 0 +28.26(+1.07%)
Aug 07, 2019 2606 2642 2583 2637 0 +14.47(+0.55%)
Aug 06, 2019 2603 2625 2575 2622 0 +29.20(+1.13%)
Aug 05, 2019 2632 2647 2565 2593 0 -62.03(-2.34%)
Aug 02, 2019 2672 2682 2639 2655 0 -18.39(-0.69%)
Aug 01, 2019 2689 2707 2660 2673 0 -13.17(-0.49%)
Jul 31, 2019 2726 2730 2658 2687 0 -34.97(-1.28%)
Jul 30, 2019 2669 2726 2642 2722 0 +32.72(+1.22%)
Jul 29, 2019 2663 2698 2649 2689 0 +32.41(+1.22%)
Jul 26, 2019 2698 2719 2637 2656 0 -28.42(-1.06%)
Jul 25, 2019 2720 2726 2658 2685 0 -51.73(-1.89%)
Jul 24, 2019 2713 2749 2700 2737 0 +34.71(+1.28%)
Jul 23, 2019 2691 2723 2660 2702 0 +71.65(+2.72%)
Jul 22, 2019 2655 2671 2623 2630 0 -17.77(-0.67%)
Jul 19, 2019 2671 2681 2643 2648 0 -23.57(-0.88%)
Jul 18, 2019 2656 2680 2640 2672 0 +16.99(+0.64%)
Jul 17, 2019 2672 2678 2644 2655 0 -20.17(-0.75%)
Jul 16, 2019 2683 2697 2656 2675 0 +4.65(+0.17%)
Jul 15, 2019 2675 2687 2644 2670 0 -20.89(-0.78%)
Jul 12, 2019 2689 2706 2669 2691 0 -3.16(-0.12%)
Jul 11, 2019 2703 2720 2669 2694 0 +9.67(+0.36%)
Jul 10, 2019 2691 2703 2675 2684 0 +1.75(+0.07%)
Jul 09, 2019 2677 2697 2652 2683 0 -9.11(-0.34%)
Jul 08, 2019 2706 2714 2676 2692 0 -23.39(-0.86%)
Jul 05, 2019 2704 2728 2686 2715 0 +1.58(+0.06%)
Jul 03, 2019 2707 2728 2696 2714 0 +12.14(+0.45%)
Jul 02, 2019 2682 2704 2659 2702 0 +17.35(+0.65%)
Jul 01, 2019 2684 2716 2666 2684 0 +22.56(+0.85%)
Jun 28, 2019 2632 2666 2622 2662 0 +29.44(+1.12%)
Jun 27, 2019 2612 2635 2602 2632 0 +32.11(+1.23%)
Jun 26, 2019 2628 2633 2591 2600 0 -24.72(-0.94%)
Jun 25, 2019 2624 2643 2602 2625 0 +1.24(+0.05%)
Jun 24, 2019 2641 2647 2606 2624 0 -15.44(-0.59%)
Jun 21, 2019 2630 2655 2614 2639 0 +19.17(+0.73%)
Jun 20, 2019 2652 2660 2606 2620 0 -20.41(-0.77%)
Jun 19, 2019 2616 2648 2601 2640 0 +32.70(+1.25%)
Jun 18, 2019 2631 2649 2597 2608 0 -6.76(-0.26%)
Jun 17, 2019 2616 2637 2592 2614 0 +184.75(+7.60%)
Jun 14, 2019 2444 2456 2416 2430 0 -10.00(-0.41%)
Jun 13, 2019 2415 2444 2397 2440 0 +25.96(+1.08%)
Jun 12, 2019 2398 2421 2375 2414 0 +13.03(+0.54%)
Jun 11, 2019 2432 2442 2386 2401 0 -21.94(-0.91%)
Jun 10, 2019 2424 2451 2413 2422 0 +8.25(+0.34%)
Jun 07, 2019 2418 2439 2394 2414 0 +10.27(+0.43%)
Jun 06, 2019 2400 2428 2377 2404 0 +4.78(+0.20%)
Jun 05, 2019 2406 2418 2346 2399 0 +10.29(+0.43%)
Jun 04, 2019 2369 2396 2347 2389 0 +38.30(+1.63%)
Jun 03, 2019 2332 2389 2325 2351 0 +27.90(+1.20%)
May 31, 2019 2317 2343 2296 2323 0 -14.65(-0.63%)
May 30, 2019 2343 2364 2317 2337 0 +1.04(+0.04%)
May 29, 2019 2353 2359 2318 2336 0 -24.95(-1.06%)
May 28, 2019 2375 2395 2352 2361 0 -16.48(-0.69%)
May 24, 2019 2366 2388 2348 2378 0 +15.59(+0.66%)
May 23, 2019 2360 2373 2326 2362 0 -6.90(-0.29%)
May 22, 2019 2363 2385 2345 2369 0 +0.30(+0.01%)
May 21, 2019 2324 2403 2315 2369 0 +60.47(+2.62%)
May 20, 2019 2302 2333 2287 2308 0 -1.42(-0.06%)
May 17, 2019 2290 2342 2279 2310 0 -2.76(-0.12%)
May 16, 2019 2331 2358 2303 2312 0 -13.02(-0.56%)
May 15, 2019 2284 2338 2278 2325 0 +22.44(+0.97%)
May 14, 2019 2295 2336 2283 2303 0 +15.31(+0.67%)
May 13, 2019 2305 2315 2273 2288 0 -59.13(-2.52%)
May 10, 2019 2335 2360 2301 2347 0 +5.54(+0.24%)
May 09, 2019 2300 2355 2286 2341 0 +17.82(+0.77%)
May 08, 2019 2316 2352 2278 2323 0 -0.89(-0.04%)
May 07, 2019 2349 2369 2304 2324 0 -46.22(-1.95%)
May 06, 2019 2325 2375 2317 2371 0 +4.39(+0.19%)
May 03, 2019 2361 2389 2327 2366 0 +13.34(+0.57%)
May 02, 2019 2297 2361 2282 2353 0 +54.02(+2.35%)
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.