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 (%)
Oct 31, 2011 1164 1172 1143 1144 0 -32.27(-2.74%)
Oct 28, 2011 1161 1183 1153 1176 0 +9.67(+0.83%)
Oct 27, 2011 1164 1171 1144 1167 0 +22.80(+1.99%)
Oct 26, 2011 1154 1161 1134 1144 0 -5.18(-0.45%)
Oct 25, 2011 1141 1177 1136 1149 0 +45.67(+4.14%)
Oct 24, 2011 1091 1108 1083 1103 0 +15.36(+1.41%)
Oct 21, 2011 1084 1093 1076 1088 0 +14.86(+1.38%)
Oct 20, 2011 1081 1088 1050 1073 0 -7.21(-0.67%)
Oct 19, 2011 1090 1101 1078 1080 0 -9.73(-0.89%)
Oct 18, 2011 1065 1096 1061 1090 0 +25.33(+2.38%)
Oct 17, 2011 1067 1077 1059 1065 0 -7.19(-0.67%)
Oct 14, 2011 1061 1074 1055 1072 0 +18.02(+1.71%)
Oct 13, 2011 1062 1065 1042 1054 0 -12.27(-1.15%)
Oct 12, 2011 1057 1075 1051 1066 0 +13.03(+1.24%)
Oct 11, 2011 1047 1061 1034 1053 0 -4.59(-0.43%)
Oct 10, 2011 1044 1059 1038 1058 0 +21.23(+2.05%)
Oct 07, 2011 1042 1048 1024 1037 0 -0.68(-0.07%)
Oct 06, 2011 1024 1039 1021 1037 0 +16.24(+1.59%)
Oct 05, 2011 1037 1044 1011 1021 0 -14.43(-1.39%)
Oct 04, 2011 1006 1039 992.75 1035 0 +21.54(+2.12%)
Oct 03, 2011 1044 1060 1007 1014 0 -8.00(-0.78%)
Sep 30, 2011 1029 1051 1013 1022 0 -18.80(-1.81%)
Sep 29, 2011 1043 1050 1017 1041 0 +13.55(+1.32%)
Sep 28, 2011 1054 1057 1025 1027 0 -25.21(-2.40%)
Sep 27, 2011 1053 1068 1041 1052 0 +13.50(+1.30%)
Sep 26, 2011 1017 1042 1009 1039 0 +27.10(+2.68%)
Sep 23, 2011 990.83 1016 985.22 1012 0 +8.34(+0.83%)
Sep 22, 2011 1004 1021 989.29 1003 0 -24.45(-2.38%)
Sep 21, 2011 1050 1062 1027 1028 0 -23.35(-2.22%)
Sep 20, 2011 1052 1069 1043 1051 0 +6.52(+0.62%)
Sep 19, 2011 1045 1055 1024 1045 0 -18.24(-1.72%)
Sep 16, 2011 1065 1071 1049 1063 0 +6.29(+0.60%)
Sep 15, 2011 1072 1077 1035 1057 0 -7.66(-0.72%)
Sep 14, 2011 1061 1078 1043 1064 0 +8.39(+0.79%)
Sep 13, 2011 1060 1070 1040 1056 0 -1.90(-0.18%)
Sep 12, 2011 1043 1064 1032 1058 0 +2.65(+0.25%)
Sep 09, 2011 1078 1090 1041 1055 0 -30.61(-2.82%)
Sep 08, 2011 1098 1111 1080 1086 0 -18.50(-1.68%)
Sep 07, 2011 1085 1110 1077 1104 0 +33.96(+3.17%)
Sep 06, 2011 1043 1077 1035 1070 0 +2.29(+0.21%)
Sep 02, 2011 1068 1068 1068 0 -19.16(-1.76%)
Sep 01, 2011 1094 1113 1081 1087 0 -7.66(-0.70%)
Aug 31, 2011 1088 1107 1083 1095 0 +10.94(+1.01%)
Aug 30, 2011 1080 1092 1069 1084 0 -2.70(-0.25%)
Aug 29, 2011 1066 1090 1064 1087 0 +30.11(+2.85%)
Aug 26, 2011 1030 1060 1011 1056 0 +20.08(+1.94%)
Aug 25, 2011 1064 1068 1030 1036 0 -23.05(-2.18%)
Aug 24, 2011 1043 1062 1033 1059 0 +11.78(+1.12%)
Aug 23, 2011 1016 1049 1008 1048 0 +34.78(+3.43%)
Aug 22, 2011 1044 1049 1005 1013 0 -14.03(-1.37%)
Aug 19, 2011 1027 1052 1019 1027 0 -11.29(-1.09%)
Aug 18, 2011 1058 1065 1026 1038 0 -43.29(-4.00%)
Aug 17, 2011 1094 1104 1069 1081 0 -9.49(-0.87%)
Aug 16, 2011 1088 1103 1075 1091 0 -0.95(-0.09%)
Aug 15, 2011 1052 1096 1046 1092 0 +44.16(+4.21%)
Aug 12, 2011 1041 1060 1033 1048 0 +10.52(+1.01%)
Aug 11, 2011 1007 1051 999.50 1037 0 +34.35(+3.43%)
Aug 10, 2011 1037 1048 997.39 1003 0 -51.41(-4.88%)
Aug 09, 2011 1065 1060 996.75 1054 0 +33.20(+3.25%)
Aug 08, 2011 1067 1081 1020 1021 0 -69.06(-6.33%)
Aug 05, 2011 1092 1114 1066 1090 0 +8.57(+0.79%)
Aug 04, 2011 1106 1116 1081 1082 0 -35.55(-3.18%)
Aug 03, 2011 1114 1121 1086 1117 0 +4.08(+0.37%)
Aug 02, 2011 1122 1137 1109 1113 0 -21.33(-1.88%)
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.