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 (%)
Mar 31, 2015 1648 1663 1617 1621 0 -16.70(-1.02%)
Mar 30, 2015 1626 1645 1618 1638 0 +17.93(+1.11%)
Mar 27, 2015 1610 1625 1604 1620 0 +12.84(+0.80%)
Mar 26, 2015 1606 1618 1583 1607 0 -7.06(-0.44%)
Mar 25, 2015 1636 1652 1610 1614 0 -27.59(-1.68%)
Mar 24, 2015 1643 1670 1635 1642 0 -0.66(-0.04%)
Mar 23, 2015 1628 1651 1619 1643 0 +13.98(+0.86%)
Mar 20, 2015 1634 1638 1612 1629 0 +4.90(+0.30%)
Mar 19, 2015 1622 1631 1610 1624 0 -2.80(-0.17%)
Mar 18, 2015 1601 1636 1592 1626 0 +23.54(+1.47%)
Mar 17, 2015 1594 1610 1584 1603 0 +0.90(+0.06%)
Mar 16, 2015 1592 1617 1584 1602 0 +15.66(+0.99%)
Mar 13, 2015 1578 1604 1568 1586 0 +4.99(+0.32%)
Mar 12, 2015 1559 1585 1552 1581 0 +32.65(+2.11%)
Mar 11, 2015 1545 1559 1536 1549 0 +3.26(+0.21%)
Mar 10, 2015 1536 1556 1530 1545 0 -2.57(-0.17%)
Mar 09, 2015 1553 1561 1537 1548 0 -3.58(-0.23%)
Mar 06, 2015 1567 1577 1543 1552 0 -23.05(-1.46%)
Mar 05, 2015 1576 1593 1562 1575 0 -0.71(-0.05%)
Mar 04, 2015 1575 1586 1552 1575 0 +12.42(+0.79%)
Mar 03, 2015 1563 1564 1552 1563 0 +2.50(+0.16%)
Mar 02, 2015 1550 1576 1547 1560 0 +12.78(+0.83%)
Feb 27, 2015 1565 1569 1543 1548 0 -18.96(-1.21%)
Feb 26, 2015 1561 1575 1552 1567 0 +10.35(+0.67%)
Feb 25, 2015 1547 1561 1536 1556 0 +11.71(+0.76%)
Feb 24, 2015 1560 1571 1536 1545 0 -10.28(-0.66%)
Feb 23, 2015 1557 1578 1544 1555 0 +0.93(+0.06%)
Feb 20, 2015 1552 1570 1529 1554 0 +23.27(+1.52%)
Feb 19, 2015 1521 1535 1514 1531 0 +0.89(+0.06%)
Feb 18, 2015 1533 1543 1519 1530 0 -3.98(-0.26%)
Feb 17, 2015 1520 1541 1516 1534 0 +5.18(+0.34%)
Feb 13, 2015 1529 1529 1529 1529 0 +1.08(+0.07%)
Feb 12, 2015 1526 1534 1511 1528 0 +4.04(+0.27%)
Feb 11, 2015 1506 1531 1497 1523 0 +15.14(+1.00%)
Feb 10, 2015 1492 1516 1479 1508 0 +25.57(+1.72%)
Feb 09, 2015 1492 1502 1471 1483 0 -11.70(-0.78%)
Feb 06, 2015 1515 1525 1487 1494 0 -22.15(-1.46%)
Feb 05, 2015 1527 1537 1505 1517 0 -5.68(-0.37%)
Feb 04, 2015 1525 1539 1510 1522 0 -10.24(-0.67%)
Feb 03, 2015 1514 1538 1504 1533 0 +18.76(+1.24%)
Feb 02, 2015 1496 1519 1475 1514 0 +11.31(+0.75%)
Jan 30, 2015 1501 1530 1493 1502 0 -10.86(-0.72%)
Jan 29, 2015 1502 1518 1474 1513 0 +10.60(+0.71%)
Jan 28, 2015 1521 1536 1497 1503 0 -14.97(-0.99%)
Jan 27, 2015 1508 1527 1503 1518 0 -10.02(-0.66%)
Jan 26, 2015 1512 1534 1497 1528 0 +14.90(+0.98%)
Jan 23, 2015 1519 1541 1494 1513 0 -3.96(-0.26%)
Jan 22, 2015 1499 1520 1489 1517 0 +44.76(+3.04%)
Jan 21, 2015 1486 1492 1463 1472 0 -14.24(-0.96%)
Jan 20, 2015 1490 1499 1471 1486 0 +4.28(+0.29%)
Jan 16, 2015 1441 1485 1437 1482 0 +37.67(+2.61%)
Jan 15, 2015 1445 1456 1440 1444 0 -10.72(-0.74%)
Jan 14, 2015 1444 1469 1436 1455 0 -4.84(-0.33%)
Jan 13, 2015 1460 1460 1460 1460 0 -3.16(-0.22%)
Jan 12, 2015 1477 1482 1459 1463 0 -2.33(-0.16%)
Jan 09, 2015 1467 1478 1453 1465 0 -4.86(-0.33%)
Jan 08, 2015 1452 1480 1449 1470 0 +36.65(+2.56%)
Jan 07, 2015 1421 1439 1412 1434 0 +20.39(+1.44%)
Jan 06, 2015 1438 1445 1400 1413 0 -25.20(-1.75%)
Jan 05, 2015 1451 1469 1428 1438 0 -11.32(-0.78%)
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.