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 (%)
Dec 31, 2009 1122 1122 1122 0 -12.90(-1.14%)
Dec 30, 2009 1139 1143 1127 1134 0 -5.06(-0.44%)
Dec 29, 2009 1143 1149 1137 1140 0 -2.37(-0.21%)
Dec 28, 2009 1142 1147 1135 1142 0 +0.49(+0.04%)
Dec 24, 2009 1141 1146 1134 1141 0 +2.04(+0.18%)
Dec 23, 2009 1137 1148 1132 1139 0 +2.78(+0.24%)
Dec 22, 2009 1132 1145 1127 1137 0 +4.00(+0.35%)
Dec 21, 2009 1126 1141 1122 1133 0 +14.12(+1.26%)
Dec 18, 2009 1118 1132 1104 1118 0 +2.35(+0.21%)
Dec 17, 2009 1127 1131 1110 1116 0 -14.66(-1.30%)
Dec 16, 2009 1134 1148 1121 1131 0 -3.24(-0.29%)
Dec 15, 2009 1121 1141 1116 1134 0 +12.03(+1.07%)
Dec 14, 2009 1122 1127 1113 1122 0 +21.44(+1.95%)
Dec 11, 2009 1092 1109 1087 1101 0 +9.91(+0.91%)
Dec 10, 2009 1089 1097 1084 1091 0 +5.88(+0.54%)
Dec 09, 2009 1090 1095 1080 1085 0 -4.84(-0.44%)
Dec 08, 2009 1088 1099 1080 1090 0 -4.38(-0.40%)
Dec 07, 2009 1083 1102 1079 1094 0 +8.53(+0.79%)
Dec 04, 2009 1083 1101 1076 1085 0 +9.65(+0.90%)
Dec 03, 2009 1088 1095 1072 1076 0 -13.33(-1.22%)
Dec 02, 2009 1089 1098 1082 1089 0 -0.56(-0.05%)
Dec 01, 2009 1085 1098 1078 1090 0 +14.36(+1.34%)
Nov 30, 2009 1079 1085 1068 1075 0 -4.58(-0.42%)
Nov 27, 2009 1068 1088 1063 1080 0 -15.22(-1.39%)
Nov 25, 2009 1095 1095 1095 0 +0.46(+0.04%)
Nov 24, 2009 1089 1100 1082 1095 0 +2.35(+0.22%)
Nov 23, 2009 1084 1097 1080 1092 0 +13.42(+1.24%)
Nov 20, 2009 1073 1085 1071 1079 0 +1.91(+0.18%)
Nov 19, 2009 1084 1086 1065 1077 0 -8.00(-0.74%)
Nov 18, 2009 1091 1097 1080 1085 0 -6.94(-0.64%)
Nov 17, 2009 1091 1099 1080 1092 0 -2.40(-0.22%)
Nov 16, 2009 1081 1100 1077 1094 0 +17.66(+1.64%)
Nov 13, 2009 1072 1083 1067 1077 0 +6.08(+0.57%)
Nov 12, 2009 1075 1087 1060 1071 0 -6.57(-0.61%)
Nov 11, 2009 1085 1089 1068 1077 0 -4.87(-0.45%)
Nov 10, 2009 1080 1092 1076 1082 0 -2.14(-0.20%)
Nov 09, 2009 1075 1088 1066 1084 0 +14.04(+1.31%)
Nov 06, 2009 1068 1076 1058 1070 0 +2.16(+0.20%)
Nov 05, 2009 1054 1072 1051 1068 0 +17.15(+1.63%)
Nov 04, 2009 1055 1066 1048 1051 0 -1.29(-0.12%)
Nov 03, 2009 1046 1055 1038 1052 0 +4.55(+0.43%)
Nov 02, 2009 1046 1059 1036 1048 0 +5.44(+0.52%)
Oct 30, 2009 1053 1063 1034 1042 0 -14.67(-1.39%)
Oct 29, 2009 1050 1061 1043 1057 0 +6.44(+0.61%)
Oct 28, 2009 1069 1076 1047 1050 0 -19.64(-1.84%)
Oct 27, 2009 1067 1083 1060 1070 0 +4.14(+0.39%)
Oct 26, 2009 1072 1086 1060 1066 0 -5.16(-0.48%)
Oct 23, 2009 1072 1081 1065 1071 0 -12.68(-1.17%)
Oct 22, 2009 1062 1088 1056 1084 0 +22.50(+2.12%)
Oct 21, 2009 1071 1083 1055 1061 0 -8.91(-0.83%)
Oct 20, 2009 1061 1075 1058 1070 0 -1.61(-0.15%)
Oct 19, 2009 1049 1078 1045 1072 0 +25.68(+2.45%)
Oct 16, 2009 1046 1053 1036 1046 0 -10.08(-0.95%)
Oct 15, 2009 1052 1061 1044 1056 0 +1.89(+0.18%)
Oct 14, 2009 1039 1060 1032 1054 0 +19.40(+1.87%)
Oct 13, 2009 1042 1046 1028 1035 0 -8.24(-0.79%)
Oct 12, 2009 1047 1054 1037 1043 0 -0.36(-0.03%)
Oct 09, 2009 1032 1046 1029 1043 0 +14.47(+1.41%)
Oct 08, 2009 1025 1038 1019 1029 0 +6.79(+0.66%)
Oct 07, 2009 1015 1027 1010 1022 0 +5.58(+0.55%)
Oct 06, 2009 1010 1024 1001 1017 0 +9.40(+0.93%)
Oct 05, 2009 997.31 1011 987.05 1007 0 +10.75(+1.08%)
Oct 02, 2009 993.07 1005 983.06 996.45 0 +0.68(+0.07%)
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.