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 (%)
Jun 28, 2013 1286 1292 1267 1279 0 -1.14(-0.09%)
Jun 26, 2013 1281 1288 1270 1280 0 +5.65(+0.44%)
Jun 25, 2013 1286 1288 1263 1274 0 -4.52(-0.35%)
Jun 24, 2013 1279 1296 1266 1279 0 -8.16(-0.63%)
Jun 21, 2013 1285 1302 1277 1287 0 +10.51(+0.82%)
Jun 20, 2013 1288 1294 1273 1276 0 -19.63(-1.51%)
Jun 19, 2013 1306 1312 1292 1296 0 -10.46(-0.80%)
Jun 18, 2013 1304 1313 1295 1306 0 +0.43(+0.03%)
Jun 17, 2013 1312 1321 1301 1306 0 +0.74(+0.06%)
Jun 14, 2013 1306 1321 1300 1305 0 -3.80(-0.29%)
Jun 13, 2013 1297 1313 1286 1309 0 +11.71(+0.90%)
Jun 12, 2013 1315 1320 1295 1297 0 -9.88(-0.76%)
Jun 11, 2013 1306 1320 1289 1307 0 -10.21(-0.77%)
Jun 10, 2013 1306 1324 1302 1317 0 +13.30(+1.02%)
Jun 07, 2013 1302 1316 1295 1304 0 +8.88(+0.69%)
Jun 06, 2013 1291 1301 1280 1295 0 +4.30(+0.33%)
Jun 05, 2013 1307 1309 1282 1291 0 -18.50(-1.41%)
Jun 04, 2013 1315 1323 1301 1309 0 -7.37(-0.56%)
Jun 03, 2013 1311 1321 1298 1317 0 +9.47(+0.72%)
May 31, 2013 1317 1329 1306 1307 0 -13.02(-0.99%)
May 30, 2013 1320 1335 1314 1320 0 +0.72(+0.05%)
May 29, 2013 1327 1332 1309 1320 0 -7.94(-0.60%)
May 28, 2013 1325 1337 1319 1328 0 +9.11(+0.69%)
May 24, 2013 1319 1319 1319 0 +2.99(+0.23%)
May 23, 2013 1296 1320 1290 1316 0 +11.61(+0.89%)
May 22, 2013 1310 1329 1300 1304 0 -6.37(-0.49%)
May 21, 2013 1298 1316 1294 1310 0 +12.98(+1.00%)
May 20, 2013 1291 1302 1284 1297 0 +3.28(+0.25%)
May 17, 2013 1277 1296 1275 1294 0 +18.84(+1.48%)
May 16, 2013 1266 1284 1259 1275 0 +5.98(+0.47%)
May 15, 2013 1258 1275 1253 1269 0 +18.47(+1.48%)
May 13, 2013 1244 1258 1234 1251 0 +2.86(+0.23%)
May 10, 2013 1235 1249 1230 1248 0 +12.65(+1.02%)
May 09, 2013 1241 1246 1227 1235 0 -3.37(-0.27%)
May 08, 2013 1220 1244 1216 1239 0 +20.01(+1.64%)
May 07, 2013 1224 1229 1214 1219 0 -6.23(-0.51%)
May 06, 2013 1214 1233 1210 1225 0 +10.52(+0.87%)
May 03, 2013 1215 1220 1207 1214 0 +5.10(+0.42%)
May 02, 2013 1198 1213 1196 1209 0 +13.46(+1.13%)
May 01, 2013 1200 1217 1191 1196 0 -7.83(-0.65%)
Apr 30, 2013 1203 1209 1192 1204 0 -0.08(-0.01%)
Apr 29, 2013 1206 1215 1202 1204 0 +0.00(+0.00%)
Apr 26, 2013 1203 1209 1198 1204 0 +1.14(+0.09%)
Apr 25, 2013 1207 1213 1196 1203 0 -1.23(-0.10%)
Apr 24, 2013 1206 1210 1193 1204 0 -3.09(-0.26%)
Apr 23, 2013 1202 1223 1197 1207 0 +11.44(+0.96%)
Apr 22, 2013 1197 1206 1185 1195 0 -2.40(-0.20%)
Apr 19, 2013 1194 1217 1188 1198 0 +9.05(+0.76%)
Apr 18, 2013 1209 1214 1181 1189 0 -20.20(-1.67%)
Apr 17, 2013 1204 1230 1191 1209 0 -9.66(-0.79%)
Apr 16, 2013 1213 1228 1192 1219 0 +7.68(+0.63%)
Apr 15, 2013 1224 1233 1209 1211 0 -19.93(-1.62%)
Apr 12, 2013 1227 1237 1210 1231 0 -4.68(-0.38%)
Apr 11, 2013 1218 1244 1212 1236 0 +33.11(+2.75%)
Apr 10, 2013 1195 1208 1185 1202 0 +7.03(+0.59%)
Apr 09, 2013 1198 1202 1189 1195 0 -2.33(-0.19%)
Apr 08, 2013 1197 1201 1186 1198 0 -0.72(-0.06%)
Apr 05, 2013 1199 1204 1186 1198 0 -10.35(-0.86%)
Apr 04, 2013 1199 1214 1193 1209 0 +14.07(+1.18%)
Apr 03, 2013 1198 1206 1190 1195 0 -1.47(-0.12%)
Apr 02, 2013 1186 1208 1184 1196 0 +16.35(+1.39%)
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.