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 (%)
Dec 31, 2012 1165 1165 1165 0 +10.04(+0.87%)
Dec 28, 2012 1167 1172 1154 1155 0 -16.33(-1.39%)
Dec 27, 2012 1168 1177 1162 1171 0 +15.97(+1.38%)
Dec 26, 2012 1160 1166 1148 1155 0 -3.40(-0.29%)
Dec 24, 2012 1159 1159 1159 0 -4.67(-0.40%)
Dec 21, 2012 1166 1173 1159 1163 0 -10.29(-0.88%)
Dec 20, 2012 1181 1184 1168 1174 0 -5.02(-0.43%)
Dec 19, 2012 1184 1191 1175 1179 0 -5.91(-0.50%)
Dec 18, 2012 1172 1193 1167 1185 0 +11.92(+1.02%)
Dec 17, 2012 1162 1182 1165 1173 0 +5.07(+0.43%)
Dec 14, 2012 1158 1179 1160 1168 0 +1.00(+0.09%)
Dec 13, 2012 1162 1176 1162 1167 0 -2.52(-0.22%)
Dec 12, 2012 1148 1181 1152 1169 0 +13.56(+1.17%)
Dec 11, 2012 1139 1160 1144 1156 0 +10.82(+0.95%)
Dec 10, 2012 1139 1151 1140 1145 0 -2.95(-0.26%)
Dec 07, 2012 1146 1151 1138 1148 0 +1.82(+0.16%)
Dec 06, 2012 1140 1150 1136 1146 0 +5.53(+0.48%)
Dec 05, 2012 1138 1147 1125 1140 0 +3.17(+0.28%)
Dec 04, 2012 1132 1143 1125 1137 0 -2.13(-0.19%)
Nov 30, 2012 1139 1149 1129 1139 0 +0.38(+0.03%)
Nov 29, 2012 1130 1148 1126 1139 0 +12.51(+1.11%)
Nov 28, 2012 1118 1130 1111 1126 0 +6.14(+0.55%)
Nov 27, 2012 1117 1128 1112 1120 0 +0.33(+0.03%)
Nov 26, 2012 1125 1133 1108 1120 0 -11.93(-1.05%)
Nov 24, 2012 1124 1134 1120 1132 0 +0.00(+0.00%)
Nov 23, 2012 1124 1134 1120 1132 0 +10.68(+0.95%)
Nov 21, 2012 1121 1121 1121 0 -0.47(-0.04%)
Nov 20, 2012 1128 1132 1111 1122 0 -8.31(-0.74%)
Nov 19, 2012 1125 1137 1117 1130 0 +8.54(+0.76%)
Nov 16, 2012 1113 1132 1107 1121 0 +9.74(+0.88%)
Nov 15, 2012 1110 1125 1099 1112 0 +3.53(+0.32%)
Nov 14, 2012 1124 1131 1104 1108 0 -14.31(-1.27%)
Nov 13, 2012 1133 1141 1120 1122 0 -7.43(-0.66%)
Nov 12, 2012 1135 1143 1126 1130 0 -1.61(-0.14%)
Nov 09, 2012 1129 1146 1123 1132 0 -2.57(-0.23%)
Nov 08, 2012 1149 1156 1131 1134 0 -22.10(-1.91%)
Nov 07, 2012 1172 1181 1152 1156 0 -21.03(-1.79%)
Nov 06, 2012 1172 1186 1162 1177 0 +6.00(+0.51%)
Nov 05, 2012 1152 1176 1149 1171 0 +13.70(+1.18%)
Nov 02, 2012 1167 1173 1151 1158 0 -5.38(-0.46%)
Nov 01, 2012 1150 1167 1146 1163 0 +14.52(+1.26%)
Oct 31, 2012 1159 1164 1141 1148 0 -8.93(-0.77%)
Oct 26, 2012 1157 1157 1157 0 -9.20(-0.79%)
Oct 25, 2012 1168 1173 1157 1166 0 +4.40(+0.38%)
Oct 24, 2012 1167 1173 1157 1162 0 -0.72(-0.06%)
Oct 23, 2012 1175 1176 1157 1163 0 -22.29(-1.88%)
Oct 19, 2012 1205 1213 1178 1185 0 -28.75(-2.37%)
Oct 18, 2012 1207 1223 1184 1214 0 -0.44(-0.04%)
Oct 17, 2012 1241 1251 1209 1214 0 -52.63(-4.15%)
Oct 16, 2012 1270 1281 1245 1267 0 -4.10(-0.32%)
Oct 15, 2012 1262 1275 1257 1271 0 +9.78(+0.78%)
Oct 12, 2012 1276 1281 1258 1261 0 -11.81(-0.93%)
Oct 11, 2012 1265 1285 1262 1273 0 +13.45(+1.07%)
Oct 10, 2012 1266 1272 1254 1260 0 -4.42(-0.35%)
Oct 09, 2012 1282 1288 1260 1264 0 -22.09(-1.72%)
Oct 08, 2012 1281 1294 1274 1286 0 +3.94(+0.31%)
Oct 06, 2012 1287 1294 1276 1282 0 +0.00(+0.00%)
Oct 05, 2012 1287 1294 1276 1282 0 -2.51(-0.20%)
Oct 04, 2012 1273 1286 1262 1285 0 +11.63(+0.91%)
Oct 03, 2012 1272 1281 1262 1273 0 +4.90(+0.39%)
Oct 02, 2012 1272 1279 1257 1268 0 +0.82(+0.06%)
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.