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 (%)
Nov 30, 2011 1161 1174 1152 1171 0 +32.38(+2.84%)
Nov 29, 2011 1132 1147 1129 1138 0 +5.31(+0.47%)
Nov 28, 2011 1120 1135 1113 1133 0 +27.75(+2.51%)
Nov 25, 2011 1105 1119 1102 1105 0 -6.63(-0.60%)
Nov 23, 2011 1112 1112 1112 0 -6.29(-0.56%)
Nov 22, 2011 1104 1130 1098 1118 0 +13.93(+1.26%)
Nov 21, 2011 1106 1113 1098 1104 0 -14.32(-1.28%)
Nov 18, 2011 1121 1126 1109 1119 0 +1.65(+0.15%)
Nov 17, 2011 1127 1132 1106 1117 0 -12.75(-1.13%)
Nov 16, 2011 1138 1150 1126 1130 0 -20.38(-1.77%)
Nov 15, 2011 1152 1161 1144 1150 0 -4.79(-0.41%)
Nov 14, 2011 1148 1161 1142 1155 0 -0.59(-0.05%)
Nov 11, 2011 1154 1166 1145 1156 0 +8.15(+0.71%)
Nov 10, 2011 1137 1155 1128 1147 0 +19.52(+1.73%)
Nov 09, 2011 1144 1149 1117 1128 0 -36.33(-3.12%)
Nov 08, 2011 1153 1172 1148 1164 0 +14.52(+1.26%)
Nov 07, 2011 1142 1156 1134 1150 0 +12.50(+1.10%)
Nov 04, 2011 1131 1145 1118 1137 0 -1.59(-0.14%)
Nov 03, 2011 1140 1149 1128 1139 0 +7.29(+0.64%)
Nov 02, 2011 1133 1143 1120 1132 0 +15.48(+1.39%)
Nov 01, 2011 1126 1138 1110 1116 0 -28.03(-2.45%)
Oct 31, 2011 1164 1172 1143 1144 0 -32.27(-2.74%)
Oct 28, 2011 1161 1183 1153 1176 0 +9.67(+0.83%)
Oct 27, 2011 1164 1171 1144 1167 0 +22.80(+1.99%)
Oct 26, 2011 1154 1161 1134 1144 0 -5.18(-0.45%)
Oct 25, 2011 1141 1177 1136 1149 0 +45.67(+4.14%)
Oct 24, 2011 1091 1108 1083 1103 0 +15.36(+1.41%)
Oct 21, 2011 1084 1093 1076 1088 0 +14.86(+1.38%)
Oct 20, 2011 1081 1088 1050 1073 0 -7.21(-0.67%)
Oct 19, 2011 1090 1101 1078 1080 0 -9.73(-0.89%)
Oct 18, 2011 1065 1096 1061 1090 0 +25.33(+2.38%)
Oct 17, 2011 1067 1077 1059 1065 0 -7.19(-0.67%)
Oct 14, 2011 1061 1074 1055 1072 0 +18.02(+1.71%)
Oct 13, 2011 1062 1065 1042 1054 0 -12.27(-1.15%)
Oct 12, 2011 1057 1075 1051 1066 0 +13.03(+1.24%)
Oct 11, 2011 1047 1061 1034 1053 0 -4.59(-0.43%)
Oct 10, 2011 1044 1059 1038 1058 0 +21.23(+2.05%)
Oct 07, 2011 1042 1048 1024 1037 0 -0.68(-0.07%)
Oct 06, 2011 1024 1039 1021 1037 0 +16.24(+1.59%)
Oct 05, 2011 1037 1044 1011 1021 0 -14.43(-1.39%)
Oct 04, 2011 1006 1039 992.75 1035 0 +21.54(+2.12%)
Oct 03, 2011 1044 1060 1007 1014 0 -8.00(-0.78%)
Sep 30, 2011 1029 1051 1013 1022 0 -18.80(-1.81%)
Sep 29, 2011 1043 1050 1017 1041 0 +13.55(+1.32%)
Sep 28, 2011 1054 1057 1025 1027 0 -25.21(-2.40%)
Sep 27, 2011 1053 1068 1041 1052 0 +13.50(+1.30%)
Sep 26, 2011 1017 1042 1009 1039 0 +27.10(+2.68%)
Sep 23, 2011 990.83 1016 985.22 1012 0 +8.34(+0.83%)
Sep 22, 2011 1004 1021 989.29 1003 0 -24.45(-2.38%)
Sep 21, 2011 1050 1062 1027 1028 0 -23.35(-2.22%)
Sep 20, 2011 1052 1069 1043 1051 0 +6.52(+0.62%)
Sep 19, 2011 1045 1055 1024 1045 0 -18.24(-1.72%)
Sep 16, 2011 1065 1071 1049 1063 0 +6.29(+0.60%)
Sep 15, 2011 1072 1077 1035 1057 0 -7.66(-0.72%)
Sep 14, 2011 1061 1078 1043 1064 0 +8.39(+0.79%)
Sep 13, 2011 1060 1070 1040 1056 0 -1.90(-0.18%)
Sep 12, 2011 1043 1064 1032 1058 0 +2.65(+0.25%)
Sep 09, 2011 1078 1090 1041 1055 0 -30.61(-2.82%)
Sep 08, 2011 1098 1111 1080 1086 0 -18.50(-1.68%)
Sep 07, 2011 1085 1110 1077 1104 0 +33.96(+3.17%)
Sep 06, 2011 1043 1077 1035 1070 0 +2.29(+0.21%)
Sep 02, 2011 1068 1068 1068 0 -19.16(-1.76%)
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.