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, 2018 2330 2335 2279 2293 0 -32.44(-1.40%)
Jan 30, 2018 2322 2344 2300 2325 0 -14.86(-0.64%)
Jan 29, 2018 2334 2380 2319 2340 0 +29.05(+1.26%)
Jan 26, 2018 2297 2322 2283 2311 0 +18.09(+0.79%)
Jan 25, 2018 2298 2308 2272 2293 0 +1.05(+0.05%)
Jan 24, 2018 2298 2325 2280 2292 0 +0.59(+0.03%)
Jan 23, 2018 2291 2308 2274 2291 0 -7.93(-0.34%)
Jan 22, 2018 2278 2305 2263 2299 0 +43.59(+1.93%)
Jan 19, 2018 2241 2266 2233 2256 0 +24.77(+1.11%)
Jan 18, 2018 2231 2250 2219 2231 0 -2.12(-0.09%)
Jan 17, 2018 2226 2240 2213 2233 0 +15.38(+0.69%)
Jan 16, 2018 2240 2250 2214 2218 0 -18.04(-0.81%)
Jan 12, 2018 2236 2236 2236 2236 0 +7.31(+0.33%)
Jan 11, 2018 2225 2242 2218 2228 0 +6.09(+0.27%)
Jan 10, 2018 2219 2233 2210 2222 0 -2.28(-0.10%)
Jan 09, 2018 2176 2237 2170 2224 0 +51.88(+2.39%)
Jan 08, 2018 2183 2192 2145 2173 0 -14.74(-0.67%)
Jan 05, 2018 2164 2194 2150 2187 0 +33.66(+1.56%)
Jan 04, 2018 2167 2176 2146 2154 0 -5.33(-0.25%)
Jan 03, 2018 2157 2171 2141 2159 0 +6.76(+0.31%)
Jan 02, 2018 2128 2158 2121 2152 0 +29.36(+1.38%)
Dec 29, 2017 2123 2123 2123 2123 0 -17.81(-0.83%)
Dec 28, 2017 2146 2149 2127 2141 0 +1.66(+0.08%)
Dec 27, 2017 2142 2150 2126 2139 0 -0.21(-0.01%)
Dec 26, 2017 2140 2156 2131 2139 0 +2.15(+0.10%)
Dec 22, 2017 2130 2145 2117 2137 0 +7.49(+0.35%)
Dec 21, 2017 2142 2155 2112 2130 0 -6.66(-0.31%)
Dec 20, 2017 2145 2160 2125 2136 0 -9.24(-0.43%)
Dec 19, 2017 2131 2164 2117 2146 0 +21.26(+1.00%)
Dec 18, 2017 2119 2141 2105 2124 0 +15.13(+0.72%)
Dec 15, 2017 2078 2123 2069 2109 0 +39.80(+1.92%)
Dec 14, 2017 2072 2102 2054 2069 0 +2.71(+0.13%)
Dec 13, 2017 2055 2080 2041 2067 0 +5.32(+0.26%)
Dec 12, 2017 2064 2078 2053 2061 0 -1.07(-0.05%)
Dec 11, 2017 2062 2076 2048 2062 0 -4.99(-0.24%)
Dec 08, 2017 2058 2080 2046 2067 0 +13.53(+0.66%)
Dec 07, 2017 2058 2073 2044 2054 0 -5.35(-0.26%)
Dec 06, 2017 2067 2076 2042 2059 0 -4.24(-0.21%)
Dec 05, 2017 2082 2110 2059 2063 0 -36.67(-1.75%)
Dec 04, 2017 2095 2146 2086 2100 0 +11.74(+0.56%)
Dec 01, 2017 2096 2110 2060 2088 0 -8.59(-0.41%)
Nov 30, 2017 2074 2115 2061 2097 0 +23.65(+1.14%)
Nov 29, 2017 2005 2085 1996 2073 0 +66.46(+3.31%)
Nov 28, 2017 2006 2015 1984 2007 0 +5.71(+0.29%)
Nov 27, 2017 1991 2007 1981 2001 0 +9.37(+0.47%)
Nov 24, 2017 2002 2009 1973 1992 0 -11.09(-0.55%)
Nov 22, 2017 2006 2029 1994 2003 0 -4.23(-0.21%)
Nov 21, 2017 1991 2021 1985 2007 0 +15.79(+0.79%)
Nov 20, 2017 1980 1999 1952 1991 0 -4.61(-0.23%)
Nov 17, 2017 1991 2012 1979 1996 0 -0.93(-0.05%)
Nov 16, 2017 1985 2016 1980 1997 0 +21.19(+1.07%)
Nov 15, 2017 1968 1987 1951 1976 0 +0.67(+0.03%)
Nov 14, 2017 1968 1985 1952 1975 0 +2.15(+0.11%)
Nov 13, 2017 1979 1989 1967 1973 0 -11.71(-0.59%)
Nov 10, 2017 1997 2005 1975 1984 0 -19.27(-0.96%)
Nov 09, 2017 1999 2021 1974 2004 0 -4.74(-0.24%)
Nov 08, 2017 2006 2029 1981 2009 0 -4.73(-0.23%)
Nov 07, 2017 2020 2031 1995 2013 0 -1.29(-0.06%)
Nov 06, 2017 2030 2050 2010 2015 0 -20.19(-0.99%)
Nov 03, 2017 2019 2040 2015 2035 0 +19.36(+0.96%)
Nov 02, 2017 2006 2031 1998 2015 0 +13.80(+0.69%)
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.