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 (%)
Jan 14, 2021 3439 3461 3410 3421 0 -1.53(-0.04%)
Jan 13, 2021 3425 3467 3416 3422 0 +168.81(+5.19%)
Dec 23, 2020 3257 3274 3229 3254 0 +3.54(+0.11%)
Dec 22, 2020 3248 3273 3226 3250 0 +1.42(+0.04%)
Dec 21, 2020 3211 3253 3190 3249 0 +4.91(+0.15%)
Dec 18, 2020 3231 3262 3202 3244 0 +11.32(+0.35%)
Dec 17, 2020 3223 3254 3199 3232 0 +8.93(+0.28%)
Dec 16, 2020 3324 3335 3213 3223 0 -66.67(-2.03%)
Dec 15, 2020 3281 3303 3260 3290 0 +27.22(+0.83%)
Dec 14, 2020 3274 3316 3256 3263 0 +15.01(+0.46%)
Dec 11, 2020 3296 3314 3225 3248 0 -61.34(-1.85%)
Dec 10, 2020 3254 3331 3246 3309 0 +54.35(+1.67%)
Dec 09, 2020 3250 3276 3228 3255 0 +8.33(+0.26%)
Dec 08, 2020 3191 3261 3187 3247 0 +46.81(+1.46%)
Dec 07, 2020 3203 3236 3180 3200 0 -13.38(-0.42%)
Dec 04, 2020 3191 3222 3175 3213 0 +25.91(+0.81%)
Dec 03, 2020 3221 3242 3168 3187 0 -31.24(-0.97%)
Dec 02, 2020 3249 3271 3202 3218 0 -32.00(-0.98%)
Dec 01, 2020 3247 3273 3221 3250 0 +28.86(+0.90%)
Nov 30, 2020 3233 3260 3194 3222 0 -10.29(-0.32%)
Nov 27, 2020 3202 3245 3193 3232 0 +37.71(+1.18%)
Nov 25, 2020 3230 3237 3181 3194 0 -32.15(-1.00%)
Nov 24, 2020 3237 3258 3192 3226 0 +6.78(+0.21%)
Nov 23, 2020 3264 3305 3204 3220 0 -21.33(-0.66%)
Nov 20, 2020 3176 3273 3174 3241 0 +63.56(+2.00%)
Nov 19, 2020 3183 3207 3151 3177 0 -0.68(-0.02%)
Nov 18, 2020 3259 3270 3173 3178 0 -72.38(-2.23%)
Nov 17, 2020 3207 3264 3183 3250 0 +18.13(+0.56%)
Nov 16, 2020 3195 3270 3127 3232 0 +58.46(+1.84%)
Nov 13, 2020 3201 3218 3161 3174 0 -10.28(-0.32%)
Nov 12, 2020 3230 3246 3162 3184 0 -45.81(-1.42%)
Nov 11, 2020 3209 3261 3196 3230 0 +46.68(+1.47%)
Nov 10, 2020 3163 3195 3085 3183 0 +33.99(+1.08%)
Nov 09, 2020 3222 3310 3090 3149 0 -180.74(-5.43%)
Nov 06, 2020 3349 3387 3318 3330 0 -16.58(-0.50%)
Nov 05, 2020 3339 3390 3297 3347 0 +48.66(+1.48%)
Nov 04, 2020 3318 3371 3283 3298 0 +5.54(+0.17%)
Nov 03, 2020 3270 3318 3264 3292 0 +49.91(+1.54%)
Nov 02, 2020 3206 3265 3178 3242 0 +84.53(+2.68%)
Oct 30, 2020 3168 3184 3104 3158 0 -15.90(-0.50%)
Oct 29, 2020 3222 3232 3128 3174 0 -50.20(-1.56%)
Oct 28, 2020 3224 3288 3198 3224 0 -50.85(-1.55%)
Oct 27, 2020 3224 3329 3199 3275 0 +62.79(+1.95%)
Oct 26, 2020 3256 3263 3182 3212 0 -70.41(-2.15%)
Oct 23, 2020 3276 3357 3254 3282 0 +22.03(+0.68%)
Oct 22, 2020 3214 3273 3173 3260 0 +54.30(+1.69%)
Oct 21, 2020 3242 3267 3201 3206 0 -24.78(-0.77%)
Oct 20, 2020 3178 3256 3174 3231 0 +65.32(+2.06%)
Oct 19, 2020 3158 3193 3147 3166 0 +10.27(+0.33%)
Oct 16, 2020 3107 3215 3099 3155 0 +66.89(+2.17%)
Oct 15, 2020 3051 3101 3035 3088 0 +8.25(+0.27%)
Oct 14, 2020 3100 3138 3053 3080 0 -1.10(-0.04%)
Oct 13, 2020 3050 3097 3034 3081 0 +12.78(+0.42%)
Oct 12, 2020 3099 3110 3057 3069 0 -16.24(-0.53%)
Oct 09, 2020 3083 3105 3058 3085 0 +19.98(+0.65%)
Oct 08, 2020 3064 3083 3035 3065 0 +16.22(+0.53%)
Oct 07, 2020 3053 3083 3036 3049 0 +15.55(+0.51%)
Oct 06, 2020 3043 3090 3014 3033 0 -2.64(-0.09%)
Oct 05, 2020 3002 3053 2992 3036 0 +60.46(+2.03%)
Oct 02, 2020 2922 3006 2890 2975 0 +18.14(+0.61%)
Oct 01, 2020 2999 3025 2942 2957 0 -29.17(-0.98%)
Sep 30, 2020 2966 3013 2955 2986 0 +24.67(+0.83%)
Sep 29, 2020 2955 2992 2931 2962 0 +17.78(+0.60%)
Sep 28, 2020 2923 2979 2921 2944 0 +49.09(+1.70%)
Sep 25, 2020 2835 2909 2819 2895 0 +54.63(+1.92%)
Sep 24, 2020 2861 2881 2824 2840 0 -26.32(-0.92%)
Sep 23, 2020 2961 2962 2859 2866 0 -95.60(-3.23%)
Sep 22, 2020 2971 3003 2928 2962 0 -24.35(-0.82%)
Sep 21, 2020 2897 2997 2875 2986 0 +45.17(+1.54%)
Sep 18, 2020 2918 2959 2897 2941 0 +19.04(+0.65%)
Sep 17, 2020 2941 2946 2882 2922 0 -38.97(-1.32%)
Sep 16, 2020 2971 2997 2946 2961 0 +8.87(+0.30%)
Sep 15, 2020 2929 2995 2923 2952 0 +31.27(+1.07%)
Sep 14, 2020 2898 2939 2875 2921 0 +34.05(+1.18%)
Sep 11, 2020 2912 2915 2853 2887 0 -5.73(-0.20%)
Sep 10, 2020 2855 2937 2841 2893 0 +79.20(+2.82%)
Sep 09, 2020 2819 2844 2788 2813 0 +16.70(+0.60%)
Sep 08, 2020 2810 2833 2763 2797 0 -30.89(-1.09%)
Sep 04, 2020 2828 2856 2766 2828 0 +7.72(+0.27%)
Sep 03, 2020 2871 2883 2792 2820 0 -46.78(-1.63%)
Sep 02, 2020 2847 2882 2812 2867 0 +34.93(+1.23%)
Sep 01, 2020 2862 2893 2786 2832 0 -27.93(-0.98%)
Aug 31, 2020 2855 2888 2845 2860 0 -8.52(-0.30%)
Aug 28, 2020 2840 2876 2805 2868 0 +34.24(+1.21%)
Aug 27, 2020 2829 2889 2738 2834 0 -129.76(-4.38%)
Aug 26, 2020 2961 2974 2924 2964 0 -4.13(-0.14%)
Aug 25, 2020 2955 2985 2926 2968 0 +14.05(+0.48%)
Aug 24, 2020 2987 2990 2928 2954 0 -23.26(-0.78%)
Aug 21, 2020 2984 2995 2954 2977 0 -8.58(-0.29%)
Aug 20, 2020 2983 3049 2978 2986 0 -6.11(-0.20%)
Aug 19, 2020 3063 3067 2980 2992 0 -51.20(-1.68%)
Aug 18, 2020 3056 3070 3024 3043 0 -12.35(-0.40%)
Aug 17, 2020 3081 3100 3034 3055 0 -15.19(-0.49%)
Aug 14, 2020 3093 3102 3052 3070 0 -29.84(-0.96%)
Aug 13, 2020 3062 3104 3042 3100 0 +26.14(+0.85%)
Aug 12, 2020 3058 3094 3036 3074 0 +29.00(+0.95%)
Aug 11, 2020 3075 3096 2996 3045 0 -20.99(-0.68%)
Aug 10, 2020 3147 3163 3060 3066 0 -87.70(-2.78%)
Aug 07, 2020 3111 3169 3102 3154 0 +35.23(+1.13%)
Aug 06, 2020 3173 3185 3090 3119 0 -56.93(-1.79%)
Aug 05, 2020 3201 3218 3155 3176 0 -12.75(-0.40%)
Aug 04, 2020 3201 3217 3150 3188 0 -27.98(-0.87%)
Aug 03, 2020 3164 3243 3157 3216 0 +56.76(+1.80%)
Jul 31, 2020 3171 3182 3107 3160 0 -12.68(-0.40%)
Jul 30, 2020 3137 3180 3113 3172 0 +11.56(+0.37%)
Jul 29, 2020 3170 3210 3132 3161 0 +21.50(+0.68%)
Jul 28, 2020 3196 3254 3122 3139 0 -47.81(-1.50%)
Jul 27, 2020 3167 3215 3147 3187 0 +12.39(+0.39%)
Jul 24, 2020 3192 3203 3125 3175 0 -31.72(-0.99%)
Jul 23, 2020 3203 3278 3168 3206 0 -32.22(-0.99%)
Jul 22, 2020 3208 3248 3196 3239 0 +36.31(+1.13%)
Jul 21, 2020 3180 3219 3169 3202 0 +27.79(+0.88%)
Jul 20, 2020 3164 3193 3131 3174 0 +32.37(+1.03%)
Jul 17, 2020 3113 3172 3110 3142 0 +41.08(+1.32%)
Jul 16, 2020 3068 3148 3046 3101 0 +25.67(+0.83%)
Jul 15, 2020 3098 3114 3024 3075 0 +9.02(+0.29%)
Jul 14, 2020 2998 3068 2951 3066 0 +113.47(+3.84%)
Jul 13, 2020 2957 3042 2925 2953 0 +63.03(+2.18%)
Jul 10, 2020 2888 2914 2862 2890 0 +7.70(+0.27%)
Jul 09, 2020 2912 2925 2851 2882 0 -33.77(-1.16%)
Jul 08, 2020 2893 2921 2873 2916 0 +22.33(+0.77%)
Jul 07, 2020 2881 2918 2868 2894 0 -6.55(-0.23%)
Jul 06, 2020 2888 2921 2871 2900 0 +44.36(+1.55%)
Jul 02, 2020 2835 2874 2820 2856 0 +48.28(+1.72%)
Jul 01, 2020 2791 2828 2753 2807 0 +15.48(+0.55%)
Jun 30, 2020 2717 2805 2704 2792 0 +77.28(+2.85%)
Jun 29, 2020 2718 2729 2668 2715 0 +10.48(+0.39%)
Jun 26, 2020 2683 2732 2663 2704 0 +16.88(+0.63%)
Jun 25, 2020 2609 2692 2584 2687 0 +76.89(+2.95%)
Jun 24, 2020 2660 2689 2585 2610 0 -70.90(-2.64%)
Jun 23, 2020 2746 2754 2668 2681 0 -50.54(-1.85%)
Jun 22, 2020 2698 2739 2672 2732 0 +38.71(+1.44%)
Jun 19, 2020 2817 2821 2691 2693 0 -76.43(-2.76%)
Jun 18, 2020 2788 2805 2751 2770 0 -38.90(-1.39%)
Jun 17, 2020 2864 2868 2797 2808 0 -37.18(-1.31%)
Jun 16, 2020 2873 2880 2782 2846 0 +38.43(+1.37%)
Jun 15, 2020 2700 2819 2683 2807 0 +50.36(+1.83%)
Jun 12, 2020 2803 2810 2685 2757 0 +33.59(+1.23%)
Jun 11, 2020 2794 2804 2712 2723 0 -135.90(-4.75%)
Jun 10, 2020 2921 2931 2843 2859 0 -58.62(-2.01%)
Jun 09, 2020 2944 2965 2902 2918 0 -30.61(-1.04%)
Jun 08, 2020 2923 2991 2912 2948 0 +22.11(+0.76%)
Jun 05, 2020 2995 3017 2916 2926 0 -30.54(-1.03%)
Jun 04, 2020 2935 3002 2920 2957 0 +11.60(+0.39%)
Jun 03, 2020 3010 3024 2935 2945 0 -32.86(-1.10%)
Jun 02, 2020 2936 2991 2919 2978 0 +67.17(+2.31%)
Jun 01, 2020 2888 2944 2867 2911 0 +11.40(+0.39%)
May 29, 2020 2912 2933 2843 2900 0 -5.70(-0.20%)
May 28, 2020 2904 2961 2858 2905 0 +26.10(+0.91%)
May 27, 2020 2808 2888 2750 2879 0 +84.58(+3.03%)
May 26, 2020 2880 2883 2785 2795 0 -14.80(-0.53%)
May 22, 2020 2833 2837 2783 2809 0 -17.16(-0.61%)
May 21, 2020 2825 2853 2792 2827 0 +2.90(+0.10%)
May 20, 2020 2807 2895 2796 2824 0 +70.13(+2.55%)
May 19, 2020 2729 2788 2705 2753 0 +10.20(+0.37%)
May 18, 2020 2821 2846 2736 2743 0 -18.46(-0.67%)
May 15, 2020 2725 2786 2707 2762 0 +40.81(+1.50%)
May 14, 2020 2614 2727 2587 2721 0 +74.45(+2.81%)
May 13, 2020 2728 2740 2606 2646 0 -45.40(-1.69%)
May 12, 2020 2797 2822 2689 2692 0 -81.63(-2.94%)
May 11, 2020 2738 2790 2701 2774 0 +3.45(+0.12%)
May 08, 2020 2695 2782 2663 2770 0 +110.29(+4.15%)
May 07, 2020 2678 2697 2642 2660 0 +6.38(+0.24%)
May 06, 2020 2705 2723 2639 2653 0 -37.50(-1.39%)
May 05, 2020 2661 2730 2652 2691 0 +58.09(+2.21%)
May 04, 2020 2633 2664 2610 2633 0 -27.86(-1.05%)
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.