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 (%)
Jan 31, 2011 1184 1192 1168 1173 0 -7.99(-0.68%)
Jan 28, 2011 1203 1206 1172 1181 0 -20.95(-1.74%)
Jan 27, 2011 1199 1210 1196 1202 0 +1.05(+0.09%)
Jan 26, 2011 1195 1208 1186 1201 0 +21.31(+1.81%)
Jan 25, 2011 1158 1189 1153 1179 0 +25.94(+2.25%)
Jan 24, 2011 1157 1169 1149 1153 0 +2.55(+0.22%)
Jan 21, 2011 1159 1161 1141 1151 0 +0.27(+0.02%)
Jan 20, 2011 1141 1161 1139 1151 0 +9.51(+0.83%)
Jan 19, 2011 1159 1162 1135 1141 0 -17.58(-1.52%)
Jan 18, 2011 1151 1165 1137 1159 0 +4.16(+0.36%)
Jan 14, 2011 1155 1155 1155 0 -5.65(-0.49%)
Jan 13, 2011 1155 1163 1148 1160 0 +4.88(+0.42%)
Jan 12, 2011 1152 1159 1143 1155 0 +8.10(+0.71%)
Jan 11, 2011 1135 1153 1130 1147 0 +16.11(+1.42%)
Jan 10, 2011 1121 1136 1116 1131 0 +3.53(+0.31%)
Jan 07, 2011 1138 1143 1117 1128 0 -15.85(-1.39%)
Jan 06, 2011 1149 1158 1133 1143 0 -7.76(-0.67%)
Jan 05, 2011 1138 1154 1134 1151 0 +9.70(+0.85%)
Jan 04, 2011 1139 1150 1129 1142 0 -0.18(-0.02%)
Jan 03, 2011 1130 1154 1128 1142 0 +18.97(+1.69%)
Dec 31, 2010 1128 1137 1121 1123 0 -9.35(-0.83%)
Dec 30, 2010 1128 1138 1123 1132 0 +3.21(+0.28%)
Dec 29, 2010 1132 1137 1125 1129 0 -2.14(-0.19%)
Dec 28, 2010 1136 1139 1125 1131 0 -2.70(-0.24%)
Dec 27, 2010 1133 1139 1127 1134 0 -2.33(-0.21%)
Dec 23, 2010 1139 1144 1131 1136 0 -3.33(-0.29%)
Dec 22, 2010 1134 1146 1129 1139 0 +5.97(+0.53%)
Dec 21, 2010 1131 1141 1122 1133 0 +6.95(+0.62%)
Dec 20, 2010 1127 1137 1116 1126 0 -0.02(-0.00%)
Dec 17, 2010 1123 1133 1113 1126 0 +3.55(+0.32%)
Dec 16, 2010 1103 1129 1095 1123 0 +18.81(+1.70%)
Dec 15, 2010 1089 1112 1084 1104 0 +13.29(+1.22%)
Dec 14, 2010 1073 1095 1070 1091 0 +16.86(+1.57%)
Dec 10, 2010 1061 1078 1058 1074 0 +13.45(+1.27%)
Dec 09, 2010 1053 1066 1050 1061 0 +8.44(+0.80%)
Dec 08, 2010 1048 1059 1045 1052 0 +3.68(+0.35%)
Dec 07, 2010 1055 1062 1045 1048 0 -2.25(-0.21%)
Dec 06, 2010 1048 1058 1044 1051 0 -3.51(-0.33%)
Dec 03, 2010 1054 1061 1044 1054 0 -2.90(-0.27%)
Dec 02, 2010 1055 1071 1045 1057 0 -1.31(-0.12%)
Dec 01, 2010 1047 1065 1043 1058 0 +26.71(+2.59%)
Nov 30, 2010 1020 1043 1015 1032 0 +1.34(+0.13%)
Nov 29, 2010 1027 1037 1019 1030 0 -2.54(-0.25%)
Nov 26, 2010 1033 1041 1031 1033 0 -6.97(-0.67%)
Nov 24, 2010 1037 1040 1040 1040 0 +5.64(+0.55%)
Nov 23, 2010 1037 1042 1029 1034 0 -14.29(-1.36%)
Nov 22, 2010 1049 1055 1036 1048 0 -4.45(-0.42%)
Nov 19, 2010 1052 1063 1044 1053 0 -0.40(-0.04%)
Nov 18, 2010 1049 1067 1045 1053 0 +10.55(+1.01%)
Nov 17, 2010 1038 1051 1034 1043 0 +4.99(+0.48%)
Nov 16, 2010 1052 1057 1033 1038 0 -20.98(-1.98%)
Nov 15, 2010 1059 1069 1054 1059 0 +2.48(+0.23%)
Nov 12, 2010 1070 1074 1053 1056 0 -19.05(-1.77%)
Nov 11, 2010 1065 1080 1062 1075 0 +3.31(+0.31%)
Nov 10, 2010 1067 1073 1056 1072 0 +3.94(+0.37%)
Nov 09, 2010 1068 1082 1059 1068 0 +1.23(+0.12%)
Nov 08, 2010 1062 1072 1058 1067 0 +1.41(+0.13%)
Nov 05, 2010 1060 1072 1054 1065 0 +3.53(+0.33%)
Nov 04, 2010 1060 1069 1051 1062 0 +11.65(+1.11%)
Nov 03, 2010 1050 1060 1037 1050 0 +0.46(+0.04%)
Nov 02, 2010 1041 1054 1037 1050 0 +15.11(+1.46%)
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.