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, 2016 1778 1789 1750 1754 0 -27.39(-1.54%)
Nov 29, 2016 1766 1790 1759 1782 0 +20.64(+1.17%)
Nov 28, 2016 1771 1778 1752 1761 0 -14.31(-0.81%)
Nov 25, 2016 1764 1778 1758 1775 0 +14.83(+0.84%)
Nov 23, 2016 1760 1760 1760 1760 0 +19.28(+1.11%)
Nov 22, 2016 1758 1768 1730 1741 0 -15.69(-0.89%)
Nov 21, 2016 1743 1765 1732 1757 0 +16.88(+0.97%)
Nov 18, 2016 1741 1757 1730 1740 0 -3.11(-0.18%)
Nov 17, 2016 1730 1752 1721 1743 0 +13.16(+0.76%)
Nov 16, 2016 1739 1749 1725 1730 0 -12.00(-0.69%)
Nov 15, 2016 1740 1752 1727 1742 0 +3.59(+0.21%)
Nov 14, 2016 1708 1748 1698 1738 0 +52.60(+3.12%)
Nov 11, 2016 1686 1704 1668 1686 0 -3.98(-0.24%)
Nov 10, 2016 1670 1699 1653 1690 0 +40.16(+2.43%)
Nov 09, 2016 1691 1708 1612 1649 0 -47.01(-2.77%)
Nov 08, 2016 1677 1704 1664 1696 0 +16.94(+1.01%)
Nov 07, 2016 1668 1685 1660 1680 0 +33.78(+2.05%)
Nov 04, 2016 1642 1659 1633 1646 0 +6.99(+0.43%)
Nov 03, 2016 1655 1671 1634 1639 0 -14.31(-0.87%)
Nov 02, 2016 1650 1681 1644 1653 0 +0.85(+0.05%)
Nov 01, 2016 1673 1678 1630 1652 0 -16.65(-1.00%)
Oct 31, 2016 1657 1677 1649 1669 0 +16.95(+1.03%)
Oct 28, 2016 1642 1667 1625 1652 0 +3.10(+0.19%)
Oct 27, 2016 1669 1677 1642 1649 0 -13.61(-0.82%)
Oct 26, 2016 1729 1739 1637 1662 0 -97.52(-5.54%)
Oct 25, 2016 1779 1784 1751 1760 0 -16.17(-0.91%)
Oct 24, 2016 1782 1791 1769 1776 0 +4.94(+0.28%)
Oct 21, 2016 1779 1783 1764 1771 0 -17.06(-0.95%)
Oct 20, 2016 1754 1794 1746 1788 0 +29.30(+1.67%)
Oct 19, 2016 1771 1776 1750 1759 0 -9.21(-0.52%)
Oct 18, 2016 1764 1782 1757 1768 0 +20.70(+1.18%)
Oct 17, 2016 1748 1759 1742 1747 0 -0.07(-0.00%)
Oct 14, 2016 1760 1768 1745 1748 0 -4.34(-0.25%)
Oct 13, 2016 1740 1762 1729 1752 0 +1.00(+0.06%)
Oct 12, 2016 1757 1766 1743 1751 0 -4.94(-0.28%)
Oct 11, 2016 1781 1786 1749 1756 0 -33.42(-1.87%)
Oct 10, 2016 1788 1801 1782 1789 0 +6.11(+0.34%)
Oct 07, 2016 1784 1789 1774 1783 0 +12.20(+0.69%)
Oct 06, 2016 1761 1773 1751 1771 0 +5.81(+0.33%)
Oct 05, 2016 1761 1775 1754 1765 0 +9.34(+0.53%)
Oct 04, 2016 1761 1775 1742 1756 0 -12.36(-0.70%)
Sep 26, 2016 1752 1777 1745 1768 0 +14.26(+0.81%)
Sep 23, 2016 1756 1765 1744 1754 0 -6.16(-0.35%)
Sep 22, 2016 1751 1764 1747 1760 0 +16.68(+0.96%)
Sep 21, 2016 1717 1747 1712 1743 0 +29.53(+1.72%)
Sep 20, 2016 1728 1732 1708 1714 0 -3.72(-0.22%)
Sep 19, 2016 1723 1736 1712 1718 0 +0.76(+0.04%)
Sep 16, 2016 1711 1725 1697 1717 0 +5.20(+0.30%)
Sep 15, 2016 1692 1720 1684 1712 0 +20.92(+1.24%)
Sep 14, 2016 1699 1702 1682 1691 0 -3.66(-0.22%)
Sep 13, 2016 1694 1722 1671 1694 0 -23.68(-1.38%)
Sep 12, 2016 1686 1723 1682 1718 0 +27.24(+1.61%)
Sep 09, 2016 1735 1737 1690 1691 0 -59.61(-3.41%)
Sep 08, 2016 1751 1762 1743 1750 0 -7.56(-0.43%)
Sep 07, 2016 1734 1761 1732 1758 0 +21.41(+1.23%)
Sep 06, 2016 1729 1738 1721 1737 0 +8.86(+0.51%)
Sep 02, 2016 1728 1728 1728 1728 0 +16.69(+0.98%)
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.