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 (%)
May 31, 2018 2410 2416 2377 2382 0 -28.51(-1.18%)
May 30, 2018 2379 2427 2374 2411 0 +39.98(+1.69%)
May 29, 2018 2374 2394 2343 2371 0 -8.49(-0.36%)
May 25, 2018 2379 2379 2379 2379 0 +87.63(+3.82%)
May 24, 2018 2295 2306 2278 2292 0 -5.30(-0.23%)
May 23, 2018 2299 2314 2280 2297 0 -11.24(-0.49%)
May 22, 2018 2323 2333 2302 2308 0 -9.61(-0.41%)
May 21, 2018 2318 2337 2305 2318 0 +9.06(+0.39%)
May 18, 2018 2310 2323 2288 2309 0 +2.84(+0.12%)
May 17, 2018 2308 2320 2294 2306 0 -1.42(-0.06%)
May 16, 2018 2308 2322 2295 2307 0 +5.72(+0.25%)
May 15, 2018 2305 2320 2291 2302 0 -17.93(-0.77%)
May 14, 2018 2301 2329 2295 2320 0 +19.03(+0.83%)
May 11, 2018 2275 2309 2263 2301 0 +25.43(+1.12%)
May 10, 2018 2246 2296 2236 2275 0 +31.90(+1.42%)
May 09, 2018 2223 2249 2194 2243 0 +21.37(+0.96%)
May 08, 2018 2242 2252 2212 2222 0 -24.04(-1.07%)
May 07, 2018 2243 2267 2226 2246 0 +5.64(+0.25%)
May 04, 2018 2213 2250 2189 2240 0 +18.27(+0.82%)
May 03, 2018 2228 2235 2182 2222 0 -9.51(-0.43%)
May 02, 2018 2235 2253 2221 2232 0 -9.42(-0.42%)
May 01, 2018 2247 2273 2218 2241 0 +16.42(+0.74%)
Apr 30, 2018 2276 2280 2223 2225 0 -43.32(-1.91%)
Apr 27, 2018 2243 2275 2236 2268 0 +27.16(+1.21%)
Apr 26, 2018 2242 2263 2221 2241 0 +0.75(+0.03%)
Apr 25, 2018 2153 2253 2143 2240 0 +54.73(+2.50%)
Apr 24, 2018 2197 2218 2172 2185 0 -5.30(-0.24%)
Apr 23, 2018 2174 2198 2161 2190 0 +19.79(+0.91%)
Apr 20, 2018 2222 2231 2161 2171 0 -52.00(-2.34%)
Apr 19, 2018 2214 2248 2185 2223 0 -0.05(-0.00%)
Apr 18, 2018 2220 2244 2209 2223 0 +0.51(+0.02%)
Apr 17, 2018 2233 2242 2200 2222 0 +3.91(+0.18%)
Apr 16, 2018 2212 2236 2197 2218 0 +24.62(+1.12%)
Apr 13, 2018 2212 2218 2174 2194 0 -9.88(-0.45%)
Apr 12, 2018 2189 2220 2179 2204 0 +25.98(+1.19%)
Apr 11, 2018 2170 2197 2164 2178 0 -6.53(-0.30%)
Apr 10, 2018 2175 2197 2156 2184 0 +32.32(+1.50%)
Apr 09, 2018 2158 2195 2141 2152 0 +5.60(+0.26%)
Apr 06, 2018 2183 2193 2127 2146 0 -48.87(-2.23%)
Apr 05, 2018 2197 2219 2172 2195 0 +7.35(+0.34%)
Apr 04, 2018 2147 2194 2136 2188 0 +15.38(+0.71%)
Apr 03, 2018 2147 2184 2131 2172 0 +32.77(+1.53%)
Apr 02, 2018 2189 2197 2113 2140 0 -46.18(-2.11%)
Mar 29, 2018 2186 2186 2186 2186 0 +10.66(+0.49%)
Mar 28, 2018 2187 2206 2146 2175 0 -5.64(-0.26%)
Mar 27, 2018 2221 2233 2166 2181 0 -34.19(-1.54%)
Mar 26, 2018 2208 2221 2177 2215 0 +29.78(+1.36%)
Mar 23, 2018 2232 2250 2179 2185 0 -43.46(-1.95%)
Mar 22, 2018 2257 2282 2225 2229 0 -41.21(-1.82%)
Mar 21, 2018 2277 2293 2262 2270 0 -4.21(-0.19%)
Mar 20, 2018 2278 2294 2262 2274 0 +0.50(+0.02%)
Mar 19, 2018 2300 2308 2257 2274 0 -28.77(-1.25%)
Mar 16, 2018 2314 2328 2291 2302 0 -9.18(-0.40%)
Mar 15, 2018 2318 2336 2304 2311 0 -7.01(-0.30%)
Mar 14, 2018 2336 2344 2303 2318 0 -2.30(-0.10%)
Mar 13, 2018 2352 2355 2313 2321 0 -19.01(-0.81%)
Mar 12, 2018 2351 2363 2328 2340 0 -10.99(-0.47%)
Mar 09, 2018 2315 2358 2291 2351 0 +45.18(+1.96%)
Mar 08, 2018 2308 2323 2282 2306 0 +5.19(+0.23%)
Mar 07, 2018 2297 2321 2296 2300 0 -0.24(-0.01%)
Mar 06, 2018 2310 2320 2279 2301 0 +0.22(+0.01%)
Mar 05, 2018 2263 2306 2248 2300 0 +28.16(+1.24%)
Mar 02, 2018 2235 2283 2232 2272 0 +26.93(+1.20%)
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.