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 (%)
Jul 31, 2017 2170 2173 2144 2146 0 -21.29(-0.98%)
Jul 28, 2017 2157 2172 2144 2168 0 +7.79(+0.36%)
Jul 27, 2017 2170 2188 2141 2160 0 -6.63(-0.31%)
Jul 26, 2017 2144 2212 2137 2167 0 +26.99(+1.26%)
Jul 25, 2017 2144 2152 2094 2140 0 -15.99(-0.74%)
Jul 24, 2017 2150 2165 2134 2156 0 +4.64(+0.22%)
Jul 21, 2017 2153 2164 2135 2151 0 -1.66(-0.08%)
Jul 20, 2017 2152 2170 2140 2153 0 +3.09(+0.14%)
Jul 19, 2017 2140 2157 2132 2150 0 +13.28(+0.62%)
Jul 18, 2017 2139 2143 2122 2136 0 -3.40(-0.16%)
Jul 17, 2017 2133 2149 2128 2140 0 +7.38(+0.35%)
Jul 14, 2017 2123 2143 2114 2132 0 +9.39(+0.44%)
Jul 13, 2017 2124 2133 2104 2123 0 +0.72(+0.03%)
Jul 12, 2017 2122 2134 2115 2122 0 +11.34(+0.54%)
Jul 11, 2017 2106 2120 2090 2111 0 +2.49(+0.12%)
Jul 10, 2017 2119 2125 2098 2108 0 -12.02(-0.57%)
Jul 07, 2017 2117 2129 2098 2120 0 +6.52(+0.31%)
Jul 06, 2017 2137 2139 2106 2114 0 -34.24(-1.59%)
Jul 05, 2017 2143 2161 2123 2148 0 +14.63(+0.69%)
Jul 03, 2017 2156 2173 2128 2133 0 -16.29(-0.76%)
Jun 30, 2017 2139 2164 2134 2150 0 +16.05(+0.75%)
Jun 29, 2017 2148 2158 2117 2134 0 -10.81(-0.50%)
Jun 28, 2017 2123 2151 2112 2144 0 +35.21(+1.67%)
Jun 27, 2017 2130 2142 2104 2109 0 -27.50(-1.29%)
Jun 26, 2017 2133 2155 2124 2137 0 +6.10(+0.29%)
Jun 23, 2017 2119 2139 2102 2131 0 +14.68(+0.69%)
Jun 22, 2017 2086 2142 2078 2116 0 +29.00(+1.39%)
Jun 21, 2017 2061 2089 2059 2087 0 +26.43(+1.28%)
Jun 20, 2017 2039 2083 2036 2061 0 +24.77(+1.22%)
Jun 19, 2017 2022 2039 2013 2036 0 +15.84(+0.78%)
Jun 16, 2017 2019 2028 2008 2020 0 -0.10(-0.00%)
Jun 15, 2017 2014 2032 2007 2020 0 -2.90(-0.14%)
Jun 14, 2017 2041 2046 2010 2023 0 -13.01(-0.64%)
Jun 13, 2017 2023 2042 2019 2036 0 +16.68(+0.83%)
Jun 12, 2017 2026 2034 1987 2019 0 -8.36(-0.41%)
Jun 09, 2017 2022 2038 2013 2028 0 +7.60(+0.38%)
Jun 08, 2017 2017 2032 2008 2020 0 -6.64(-0.33%)
Jun 07, 2017 2025 2036 2014 2027 0 +5.91(+0.29%)
Jun 06, 2017 2023 2032 2010 2021 0 -8.54(-0.42%)
Jun 05, 2017 2050 2056 2022 2029 0 -18.95(-0.93%)
Jun 02, 2017 2046 2061 2035 2048 0 +6.04(+0.30%)
Jun 01, 2017 2017 2053 2010 2042 0 +30.67(+1.52%)
May 31, 2017 2009 2023 1997 2012 0 +7.31(+0.36%)
May 30, 2017 2015 2034 1996 2004 0 -11.01(-0.55%)
May 26, 2017 2029 2037 2009 2015 0 -11.39(-0.56%)
May 25, 2017 2009 2034 2000 2027 0 +21.26(+1.06%)
May 24, 2017 2002 2014 1991 2005 0 +4.91(+0.25%)
May 23, 2017 2011 2016 1995 2000 0 -5.58(-0.28%)
May 22, 2017 1992 2013 1985 2006 0 +13.21(+0.66%)
May 19, 2017 1986 2000 1971 1993 0 +10.87(+0.55%)
May 18, 2017 1970 1996 1961 1982 0 +12.88(+0.65%)
May 17, 2017 1989 1992 1961 1969 0 -22.26(-1.12%)
May 16, 2017 2018 2021 1981 1991 0 -24.39(-1.21%)
May 15, 2017 2000 2025 1994 2016 0 +16.83(+0.84%)
May 12, 2017 2009 2022 1984 1999 0 -17.20(-0.85%)
May 11, 2017 2020 2035 2005 2016 0 -8.91(-0.44%)
May 10, 2017 2017 2045 2005 2025 0 +11.70(+0.58%)
May 09, 2017 2010 2023 2003 2013 0 +3.12(+0.16%)
May 08, 2017 2014 2028 2000 2010 0 -2.68(-0.13%)
May 05, 2017 2009 2021 1992 2013 0 +6.56(+0.33%)
May 04, 2017 2005 2019 1994 2006 0 +3.37(+0.17%)
May 03, 2017 2005 2014 1989 2003 0 -1.14(-0.06%)
May 02, 2017 2024 2034 1993 2004 0 -10.83(-0.54%)
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.