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 (%)
Apr 30, 2012 1154 1161 1148 1157 0 +2.62(+0.23%)
Apr 27, 2012 1158 1164 1150 1154 0 -1.22(-0.11%)
Apr 26, 2012 1153 1164 1147 1155 0 +1.18(+0.10%)
Apr 25, 2012 1160 1166 1151 1154 0 +0.53(+0.05%)
Apr 24, 2012 1147 1163 1141 1154 0 +7.83(+0.68%)
Apr 23, 2012 1152 1156 1141 1146 0 -14.80(-1.28%)
Apr 20, 2012 1173 1177 1158 1161 0 -9.22(-0.79%)
Apr 19, 2012 1181 1187 1161 1170 0 -13.87(-1.17%)
Apr 18, 2012 1203 1211 1173 1184 0 -16.12(-1.34%)
Apr 17, 2012 1167 1206 1166 1200 0 +37.23(+3.20%)
Apr 16, 2012 1165 1172 1153 1163 0 +1.56(+0.13%)
Apr 13, 2012 1177 1180 1159 1161 0 -17.63(-1.50%)
Apr 12, 2012 1185 1191 1166 1179 0 -4.20(-0.36%)
Apr 11, 2012 1180 1194 1177 1183 0 +10.91(+0.93%)
Apr 10, 2012 1186 1197 1168 1172 0 -14.87(-1.25%)
Apr 09, 2012 1207 1209 1185 1187 0 -35.99(-2.94%)
Apr 05, 2012 1215 1226 1211 1223 0 +2.41(+0.20%)
Apr 04, 2012 1227 1230 1218 1220 0 -14.39(-1.17%)
Apr 03, 2012 1232 1240 1222 1235 0 +3.77(+0.31%)
Apr 02, 2012 1212 1237 1209 1231 0 +18.85(+1.55%)
Mar 30, 2012 1213 1220 1203 1212 0 -0.85(-0.07%)
Mar 29, 2012 1196 1215 1190 1213 0 +8.30(+0.69%)
Mar 28, 2012 1209 1215 1198 1205 0 -4.76(-0.39%)
Mar 27, 2012 1214 1218 1202 1210 0 -2.27(-0.19%)
Mar 26, 2012 1187 1213 1182 1212 0 +30.09(+2.55%)
Mar 23, 2012 1190 1196 1160 1182 0 -7.28(-0.61%)
Mar 22, 2012 1191 1201 1184 1189 0 -9.13(-0.76%)
Mar 21, 2012 1187 1204 1182 1198 0 +12.17(+1.03%)
Mar 20, 2012 1190 1196 1184 1186 0 -9.53(-0.80%)
Mar 19, 2012 1189 1203 1185 1196 0 +5.37(+0.45%)
Mar 16, 2012 1195 1201 1185 1190 0 -2.97(-0.25%)
Mar 15, 2012 1186 1197 1177 1193 0 +9.35(+0.79%)
Mar 14, 2012 1173 1189 1165 1184 0 +10.55(+0.90%)
Mar 13, 2012 1168 1176 1157 1173 0 +10.86(+0.93%)
Mar 12, 2012 1174 1176 1159 1162 0 -9.02(-0.77%)
Mar 09, 2012 1163 1177 1161 1171 0 +9.43(+0.81%)
Mar 08, 2012 1162 1170 1156 1162 0 +5.54(+0.48%)
Mar 07, 2012 1149 1159 1145 1156 0 +9.01(+0.79%)
Mar 06, 2012 1150 1160 1143 1147 0 -12.57(-1.08%)
Mar 05, 2012 1155 1166 1150 1160 0 +1.07(+0.09%)
Mar 02, 2012 1156 1166 1149 1159 0 +0.99(+0.09%)
Mar 01, 2012 1162 1170 1143 1158 0 -1.31(-0.11%)
Feb 29, 2012 1170 1174 1156 1159 0 -14.02(-1.19%)
Feb 28, 2012 1166 1179 1161 1173 0 +12.47(+1.07%)
Feb 27, 2012 1143 1165 1139 1161 0 +12.08(+1.05%)
Feb 24, 2012 1143 1155 1131 1149 0 +7.56(+0.66%)
Feb 23, 2012 1138 1148 1135 1141 0 +1.14(+0.10%)
Feb 22, 2012 1138 1147 1133 1140 0 -1.39(-0.12%)
Feb 21, 2012 1141 1148 1133 1141 0 +1.02(+0.09%)
Feb 17, 2012 1140 1140 1140 0 -5.55(-0.48%)
Feb 16, 2012 1131 1149 1126 1146 0 +15.03(+1.33%)
Feb 15, 2012 1144 1146 1122 1131 0 -17.04(-1.48%)
Feb 14, 2012 1141 1153 1137 1148 0 +1.65(+0.14%)
Feb 13, 2012 1153 1162 1138 1146 0 -1.65(-0.14%)
Feb 10, 2012 1146 1155 1120 1148 0 -13.65(-1.18%)
Feb 09, 2012 1166 1169 1152 1162 0 -6.30(-0.54%)
Feb 08, 2012 1169 1179 1163 1168 0 -2.02(-0.17%)
Feb 07, 2012 1162 1176 1156 1170 0 +4.70(+0.40%)
Feb 06, 2012 1179 1183 1159 1165 0 -19.79(-1.67%)
Feb 03, 2012 1183 1189 1175 1185 0 +12.18(+1.04%)
Feb 02, 2012 1173 1178 1162 1173 0 -0.14(-0.01%)
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.