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 (%)
Sep 30, 2009 1011 1017 994.79 1009 0 -1.11(-0.11%)
Sep 29, 2009 1018 1021 1003 1010 0 -7.95(-0.78%)
Sep 28, 2009 1008 1025 1005 1018 0 +11.43(+1.14%)
Sep 25, 2009 1007 1020 990.95 1006 0 -1.70(-0.17%)
Sep 24, 2009 1022 1030 1001 1008 0 -12.80(-1.25%)
Sep 23, 2009 1021 1037 1005 1021 0 +0.56(+0.05%)
Sep 22, 2009 993.91 1054 983.13 1020 0 +26.12(+2.63%)
Sep 21, 2009 983.06 1009 975.53 994.02 0 +5.21(+0.53%)
Sep 18, 2009 993.28 1006 977.90 988.80 0 -1.89(-0.19%)
Sep 17, 2009 1003 1011 976.67 990.70 0 -19.91(-1.97%)
Sep 16, 2009 1009 1025 990.35 1011 0 -13.36(-1.30%)
Sep 15, 2009 1036 1040 1018 1024 0 -14.68(-1.41%)
Sep 14, 2009 1031 1046 1028 1039 0 +5.19(+0.50%)
Sep 11, 2009 1031 1043 1024 1033 0 +2.32(+0.22%)
Sep 10, 2009 1018 1033 1010 1031 0 +12.20(+1.20%)
Sep 09, 2009 1010 1026 1003 1019 0 +8.51(+0.84%)
Sep 08, 2009 1026 1031 1001 1010 0 -12.35(-1.21%)
Sep 04, 2009 1023 1023 1023 0 +7.46(+0.73%)
Sep 03, 2009 1008 1025 998.79 1015 0 +6.65(+0.66%)
Sep 02, 2009 1003 1020 998.91 1009 0 +3.15(+0.31%)
Sep 01, 2009 1014 1025 997.17 1006 0 -16.94(-1.66%)
Aug 31, 2009 1031 1038 1014 1022 0 -11.76(-1.14%)
Aug 28, 2009 1044 1048 1028 1034 0 -7.09(-0.68%)
Aug 27, 2009 1044 1049 1029 1041 0 -0.75(-0.07%)
Aug 26, 2009 1040 1050 1030 1042 0 +0.07(+0.01%)
Aug 25, 2009 1038 1052 1032 1042 0 +4.54(+0.44%)
Aug 24, 2009 1036 1043 1027 1037 0 +1.23(+0.12%)
Aug 21, 2009 1033 1041 1023 1036 0 +8.87(+0.86%)
Aug 20, 2009 1019 1032 1011 1027 0 +9.37(+0.92%)
Aug 19, 2009 1001 1022 998.50 1018 0 +8.97(+0.89%)
Aug 18, 2009 1018 1022 1001 1009 0 -5.06(-0.50%)
Aug 17, 2009 1004 1027 998.27 1014 0 +3.63(+0.36%)
Aug 14, 2009 1016 1026 999.62 1010 0 -6.36(-0.63%)
Aug 13, 2009 1012 1020 999.21 1017 0 +3.98(+0.39%)
Aug 12, 2009 1005 1022 996.62 1013 0 +6.78(+0.67%)
Aug 11, 2009 1007 1020 998.71 1006 0 -5.35(-0.53%)
Aug 10, 2009 1002 1015 994.60 1011 0 +8.02(+0.80%)
Aug 07, 2009 1001 1013 995.53 1003 0 +8.08(+0.81%)
Aug 06, 2009 996.60 1006 981.72 995.29 0 -2.06(-0.21%)
Aug 05, 2009 1010 1016 992.56 997.35 0 -15.10(-1.49%)
Aug 04, 2009 1009 1021 1003 1012 0 +2.08(+0.21%)
Aug 03, 2009 1020 1023 995.51 1010 0 -3.10(-0.31%)
Jul 31, 2009 1013 1028 1002 1013 0 +0.93(+0.09%)
Jul 30, 2009 1029 1034 1007 1013 0 -12.38(-1.21%)
Jul 29, 2009 1009 1036 1003 1025 0 +20.38(+2.03%)
Jul 28, 2009 1024 1042 980.19 1005 0 -23.51(-2.29%)
Jul 27, 2009 1032 1036 1015 1028 0 -2.75(-0.27%)
Jul 24, 2009 1013 1034 1010 1031 0 +11.17(+1.10%)
Jul 23, 2009 1012 1032 1002 1020 0 +8.12(+0.80%)
Jul 22, 2009 1010 1028 1003 1012 0 -20.67(-2.00%)
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.