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%)
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.