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 (%)
Apr 30, 2010 1131 1139 1120 1124 0 -7.26(-0.64%)
Apr 29, 2010 1125 1135 1119 1131 0 +12.64(+1.13%)
Apr 28, 2010 1116 1126 1104 1118 0 +4.81(+0.43%)
Apr 27, 2010 1130 1146 1109 1113 0 -7.18(-0.64%)
Apr 26, 2010 1134 1140 1118 1121 0 -24.92(-2.18%)
Apr 23, 2010 1145 1152 1134 1145 0 -13.09(-1.13%)
Apr 22, 2010 1155 1164 1146 1159 0 -6.00(-0.52%)
Apr 21, 2010 1157 1189 1148 1165 0 -9.67(-0.82%)
Apr 20, 2010 1174 1182 1162 1174 0 +6.62(+0.57%)
Apr 19, 2010 1131 1181 1128 1168 0 +25.17(+2.20%)
Apr 16, 2010 1148 1160 1136 1142 0 -9.18(-0.80%)
Apr 15, 2010 1131 1155 1128 1152 0 +17.91(+1.58%)
Apr 14, 2010 1129 1136 1120 1134 0 +4.43(+0.39%)
Apr 13, 2010 1126 1133 1115 1129 0 +1.44(+0.13%)
Apr 12, 2010 1126 1133 1121 1128 0 +2.41(+0.21%)
Apr 09, 2010 1120 1127 1115 1125 0 +5.21(+0.47%)
Apr 08, 2010 1122 1125 1113 1120 0 -2.12(-0.19%)
Apr 07, 2010 1126 1131 1116 1122 0 -4.96(-0.44%)
Apr 06, 2010 1127 1133 1121 1127 0 -1.17(-0.10%)
Apr 05, 2010 1136 1139 1123 1128 0 -1.03(-0.09%)
Apr 01, 2010 1130 1130 1130 0 +13.44(+1.20%)
Mar 31, 2010 1114 1126 1108 1116 0 -2.40(-0.21%)
Mar 30, 2010 1116 1122 1110 1118 0 +4.05(+0.36%)
Mar 29, 2010 1109 1119 1106 1114 0 +7.33(+0.66%)
Mar 26, 2010 1107 1114 1099 1107 0 +5.51(+0.50%)
Mar 25, 2010 1097 1107 1091 1102 0 +8.78(+0.80%)
Mar 24, 2010 1094 1102 1088 1093 0 -2.23(-0.20%)
Mar 23, 2010 1102 1106 1087 1095 0 -14.75(-1.33%)
Mar 22, 2010 1099 1116 1087 1110 0 +9.00(+0.82%)
Mar 19, 2010 1101 1109 1092 1101 0 -5.98(-0.54%)
Mar 18, 2010 1105 1112 1097 1107 0 +4.03(+0.37%)
Mar 17, 2010 1095 1110 1092 1103 0 +7.55(+0.69%)
Mar 16, 2010 1087 1098 1082 1095 0 +8.58(+0.79%)
Mar 15, 2010 1080 1089 1075 1087 0 +7.38(+0.68%)
Mar 12, 2010 1080 1087 1073 1079 0 +0.69(+0.06%)
Mar 11, 2010 1064 1080 1060 1079 0 +12.49(+1.17%)
Mar 10, 2010 1059 1071 1057 1066 0 +3.61(+0.34%)
Mar 09, 2010 1062 1068 1058 1062 0 -2.66(-0.25%)
Mar 08, 2010 1066 1071 1060 1065 0 -4.35(-0.41%)
Mar 05, 2010 1066 1074 1059 1069 0 +6.69(+0.63%)
Mar 04, 2010 1064 1073 1053 1063 0 -1.34(-0.13%)
Mar 03, 2010 1075 1081 1058 1064 0 -11.44(-1.06%)
Mar 02, 2010 1072 1084 1068 1076 0 +3.25(+0.30%)
Mar 01, 2010 1065 1081 1061 1072 0 +8.23(+0.77%)
Feb 26, 2010 1065 1072 1057 1064 0 +0.65(+0.06%)
Feb 25, 2010 1062 1067 1053 1063 0 -3.79(-0.36%)
Feb 24, 2010 1065 1071 1060 1067 0 +4.57(+0.43%)
Feb 23, 2010 1068 1075 1058 1063 0 -10.00(-0.93%)
Feb 22, 2010 1075 1081 1068 1073 0 -1.49(-0.14%)
Feb 19, 2010 1070 1077 1062 1074 0 +2.13(+0.20%)
Feb 18, 2010 1067 1077 1062 1072 0 +2.00(+0.19%)
Feb 17, 2010 1063 1078 1060 1070 0 +9.16(+0.86%)
Feb 16, 2010 1058 1063 1045 1061 0 +7.64(+0.73%)
Feb 12, 2010 1053 1053 1053 0 +2.79(+0.27%)
Feb 11, 2010 1033 1054 1026 1050 0 +9.52(+0.91%)
Feb 10, 2010 1031 1047 1024 1041 0 +5.45(+0.53%)
Feb 09, 2010 1038 1052 1027 1035 0 +1.19(+0.12%)
Feb 08, 2010 1043 1046 1029 1034 0 -10.90(-1.04%)
Feb 05, 2010 1044 1049 1028 1045 0 +1.74(+0.17%)
Feb 04, 2010 1055 1063 1040 1043 0 -17.17(-1.62%)
Feb 03, 2010 1069 1072 1055 1061 0 -11.34(-1.06%)
Feb 02, 2010 1061 1077 1056 1072 0 +11.35(+1.07%)
Feb 01, 2010 1058 1070 1050 1061 0 +6.78(+0.64%)
Jan 29, 2010 1049 1067 1040 1054 0 -2.66(-0.25%)
Jan 28, 2010 1070 1079 1053 1056 0 -11.73(-1.10%)
Jan 27, 2010 1080 1086 1059 1068 0 -11.83(-1.10%)
Jan 26, 2010 1072 1089 1066 1080 0 +0.74(+0.07%)
Jan 25, 2010 1076 1091 1046 1079 0 -8.82(-0.81%)
Jan 22, 2010 1105 1111 1083 1088 0 -19.97(-1.80%)
Jan 21, 2010 1124 1129 1100 1108 0 -14.74(-1.31%)
Jan 20, 2010 1132 1142 1109 1123 0 -17.23(-1.51%)
Jan 19, 2010 1122 1144 1120 1140 0 +20.45(+1.83%)
Jan 15, 2010 1120 1120 1120 0 -15.26(-1.34%)
Jan 14, 2010 1120 1137 1114 1135 0 +16.18(+1.45%)
Jan 13, 2010 1108 1124 1101 1119 0 +15.75(+1.43%)
Jan 12, 2010 1110 1117 1097 1103 0 -9.19(-0.83%)
Jan 11, 2010 1109 1120 1105 1112 0 +8.30(+0.75%)
Jan 08, 2010 1103 1115 1095 1104 0 -1.31(-0.12%)
Jan 07, 2010 1098 1110 1090 1105 0 +2.47(+0.22%)
Jan 06, 2010 1116 1124 1089 1103 0 -16.44(-1.47%)
Jan 05, 2010 1133 1138 1111 1119 0 -17.27(-1.52%)
Jan 04, 2010 1130 1141 1118 1136 0 +14.74(+1.31%)
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%)
Oct 01, 2009 1006 1011 993.14 995.77 0 -12.80(-1.27%)
Sep 30, 2009 1011 1017 994.79 1009 0 -1.11(-0.11%)
Sep 29, 2009 1018 1021 1003 1010 0 -7.95(-0.78%)
Sep 28, 2009 1008 1025 1005 1018 0 +11.43(+1.14%)
Sep 25, 2009 1007 1020 990.95 1006 0 -1.70(-0.17%)
Sep 24, 2009 1022 1030 1001 1008 0 -12.80(-1.25%)
Sep 23, 2009 1021 1037 1005 1021 0 +0.56(+0.05%)
Sep 22, 2009 993.91 1054 983.13 1020 0 +26.12(+2.63%)
Sep 21, 2009 983.06 1009 975.53 994.02 0 +5.21(+0.53%)
Sep 18, 2009 993.28 1006 977.90 988.80 0 -1.89(-0.19%)
Sep 17, 2009 1003 1011 976.67 990.70 0 -19.91(-1.97%)
Sep 16, 2009 1009 1025 990.35 1011 0 -13.36(-1.30%)
Sep 15, 2009 1036 1040 1018 1024 0 -14.68(-1.41%)
Sep 14, 2009 1031 1046 1028 1039 0 +5.19(+0.50%)
Sep 11, 2009 1031 1043 1024 1033 0 +2.32(+0.22%)
Sep 10, 2009 1018 1033 1010 1031 0 +12.20(+1.20%)
Sep 09, 2009 1010 1026 1003 1019 0 +8.51(+0.84%)
Sep 08, 2009 1026 1031 1001 1010 0 -12.35(-1.21%)
Sep 04, 2009 1023 1023 1023 0 +7.46(+0.73%)
Sep 03, 2009 1008 1025 998.79 1015 0 +6.65(+0.66%)
Sep 02, 2009 1003 1020 998.91 1009 0 +3.15(+0.31%)
Sep 01, 2009 1014 1025 997.17 1006 0 -16.94(-1.66%)
Aug 31, 2009 1031 1038 1014 1022 0 -11.76(-1.14%)
Aug 28, 2009 1044 1048 1028 1034 0 -7.09(-0.68%)
Aug 27, 2009 1044 1049 1029 1041 0 -0.75(-0.07%)
Aug 26, 2009 1040 1050 1030 1042 0 +0.07(+0.01%)
Aug 25, 2009 1038 1052 1032 1042 0 +4.54(+0.44%)
Aug 24, 2009 1036 1043 1027 1037 0 +1.23(+0.12%)
Aug 21, 2009 1033 1041 1023 1036 0 +8.87(+0.86%)
Aug 20, 2009 1019 1032 1011 1027 0 +9.37(+0.92%)
Aug 19, 2009 1001 1022 998.50 1018 0 +8.97(+0.89%)
Aug 18, 2009 1018 1022 1001 1009 0 -5.06(-0.50%)
Aug 17, 2009 1004 1027 998.27 1014 0 +3.63(+0.36%)
Aug 14, 2009 1016 1026 999.62 1010 0 -6.36(-0.63%)
Aug 13, 2009 1012 1020 999.21 1017 0 +3.98(+0.39%)
Aug 12, 2009 1005 1022 996.62 1013 0 +6.78(+0.67%)
Aug 11, 2009 1007 1020 998.71 1006 0 -5.35(-0.53%)
Aug 10, 2009 1002 1015 994.60 1011 0 +8.02(+0.80%)
Aug 07, 2009 1001 1013 995.53 1003 0 +8.08(+0.81%)
Aug 06, 2009 996.60 1006 981.72 995.29 0 -2.06(-0.21%)
Aug 05, 2009 1010 1016 992.56 997.35 0 -15.10(-1.49%)
Aug 04, 2009 1009 1021 1003 1012 0 +2.08(+0.21%)
Aug 03, 2009 1020 1023 995.51 1010 0 -3.10(-0.31%)
Jul 31, 2009 1013 1028 1002 1013 0 +0.93(+0.09%)
Jul 30, 2009 1029 1034 1007 1013 0 -12.38(-1.21%)
Jul 29, 2009 1009 1036 1003 1025 0 +20.38(+2.03%)
Jul 28, 2009 1024 1042 980.19 1005 0 -23.51(-2.29%)
Jul 27, 2009 1032 1036 1015 1028 0 -2.75(-0.27%)
Jul 24, 2009 1013 1034 1010 1031 0 +11.17(+1.10%)
Jul 23, 2009 1012 1032 1002 1020 0 +8.12(+0.80%)
Jul 22, 2009 1010 1028 1003 1012 0 -20.67(-2.00%)
Jul 21, 2009 1030 1046 1010 1032 0 -8.00(-0.77%)
Jun 26, 2009 1042 1050 1025 1040 0 -3.11(-0.30%)
Jun 25, 2009 1028 1049 1022 1043 0 +24.35(+2.39%)
Jun 24, 2009 1013 1026 1001 1019 0 +16.27(+1.62%)
Jun 23, 2009 1005 1015 991.07 1003 0 -2.15(-0.21%)
Jun 22, 2009 1017 1020 997.13 1005 0 -19.11(-1.87%)
Jun 19, 2009 1026 1040 1010 1024 0 +2.34(+0.23%)
Jun 18, 2009 993.30 1026 986.71 1022 0 +28.38(+2.86%)
Jun 17, 2009 963.24 1001 956.35 993.22 0 +31.63(+3.29%)
Jun 16, 2009 965.28 976.67 950.09 961.59 0 +2.20(+0.23%)
Jun 15, 2009 975.83 979.59 952.97 959.38 0 -22.56(-2.30%)
Jun 12, 2009 965.86 987.43 957.14 981.95 0 +12.34(+1.27%)
Jun 11, 2009 963.10 980.22 958.25 969.61 0 +10.95(+1.14%)
Jun 10, 2009 965.15 970.56 950.52 958.66 0 -0.63(-0.07%)
Jun 09, 2009 963.94 970.63 949.82 959.29 0 +0.85(+0.09%)
Jun 08, 2009 954.79 968.48 952.81 958.44 0 -10.35(-1.07%)
Jun 05, 2009 979.69 987.83 960.74 968.79 0 -9.95(-1.02%)
Jun 04, 2009 984.75 992.03 967.10 978.74 0 -3.94(-0.40%)
Jun 03, 2009 980.61 992.48 972.57 982.68 0 -1.97(-0.20%)
Jun 02, 2009 973.23 994.84 965.96 984.65 0 +9.72(+1.00%)
Jun 01, 2009 971.06 981.09 963.59 974.93 0 +13.36(+1.39%)
May 29, 2009 955.47 965.18 943.79 961.57 0 +8.51(+0.89%)
May 28, 2009 954.62 966.00 943.49 953.06 0 +4.49(+0.47%)
May 27, 2009 951.92 962.38 942.98 948.57 0 -3.94(-0.41%)
May 26, 2009 928.08 957.31 919.04 952.51 0 +24.01(+2.59%)
May 25, 2009 934.13 944.06 923.90 928.50 0 +0.00(+0.00%)
May 22, 2009 934.13 944.06 923.90 928.50 0 -3.62(-0.39%)
May 21, 2009 945.32 952.16 924.35 932.12 0 -16.92(-1.78%)
May 20, 2009 958.52 967.29 942.32 949.04 0 -9.66(-1.01%)
May 19, 2009 965.05 973.21 951.75 958.70 0 +6.06(+0.64%)
May 18, 2009 949.72 957.08 931.86 952.63 0 +8.08(+0.86%)
May 15, 2009 968.91 972.21 939.31 944.55 0 -24.88(-2.57%)
May 14, 2009 971.62 980.25 954.21 969.43 0 -0.70(-0.07%)
May 13, 2009 974.42 985.87 962.50 970.13 0 -13.25(-1.35%)
May 12, 2009 985.33 997.89 973.37 983.39 0 -1.35(-0.14%)
May 11, 2009 984.97 998.62 972.64 984.74 0 -6.52(-0.66%)
May 08, 2009 982.23 1004 956.46 991.26 0 +11.99(+1.22%)
May 07, 2009 976.46 995.17 969.54 979.28 0 +9.14(+0.94%)
May 06, 2009 985.60 989.70 957.43 970.14 0 -11.03(-1.12%)
May 05, 2009 968.84 985.73 958.04 981.17 0 +10.73(+1.11%)
May 04, 2009 960.89 971.73 955.15 970.44 0 +15.28(+1.60%)
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.