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, 2012 1154 1161 1148 1157 0 +2.62(+0.23%)
Apr 27, 2012 1158 1164 1150 1154 0 -1.22(-0.11%)
Apr 26, 2012 1153 1164 1147 1155 0 +1.18(+0.10%)
Apr 25, 2012 1160 1166 1151 1154 0 +0.53(+0.05%)
Apr 24, 2012 1147 1163 1141 1154 0 +7.83(+0.68%)
Apr 23, 2012 1152 1156 1141 1146 0 -14.80(-1.28%)
Apr 20, 2012 1173 1177 1158 1161 0 -9.22(-0.79%)
Apr 19, 2012 1181 1187 1161 1170 0 -13.87(-1.17%)
Apr 18, 2012 1203 1211 1173 1184 0 -16.12(-1.34%)
Apr 17, 2012 1167 1206 1166 1200 0 +37.23(+3.20%)
Apr 16, 2012 1165 1172 1153 1163 0 +1.56(+0.13%)
Apr 13, 2012 1177 1180 1159 1161 0 -17.63(-1.50%)
Apr 12, 2012 1185 1191 1166 1179 0 -4.20(-0.36%)
Apr 11, 2012 1180 1194 1177 1183 0 +10.91(+0.93%)
Apr 10, 2012 1186 1197 1168 1172 0 -14.87(-1.25%)
Apr 09, 2012 1207 1209 1185 1187 0 -35.99(-2.94%)
Apr 05, 2012 1215 1226 1211 1223 0 +2.41(+0.20%)
Apr 04, 2012 1227 1230 1218 1220 0 -14.39(-1.17%)
Apr 03, 2012 1232 1240 1222 1235 0 +3.77(+0.31%)
Apr 02, 2012 1212 1237 1209 1231 0 +18.85(+1.55%)
Mar 30, 2012 1213 1220 1203 1212 0 -0.85(-0.07%)
Mar 29, 2012 1196 1215 1190 1213 0 +8.30(+0.69%)
Mar 28, 2012 1209 1215 1198 1205 0 -4.76(-0.39%)
Mar 27, 2012 1214 1218 1202 1210 0 -2.27(-0.19%)
Mar 26, 2012 1187 1213 1182 1212 0 +30.09(+2.55%)
Mar 23, 2012 1190 1196 1160 1182 0 -7.28(-0.61%)
Mar 22, 2012 1191 1201 1184 1189 0 -9.13(-0.76%)
Mar 21, 2012 1187 1204 1182 1198 0 +12.17(+1.03%)
Mar 20, 2012 1190 1196 1184 1186 0 -9.53(-0.80%)
Mar 19, 2012 1189 1203 1185 1196 0 +5.37(+0.45%)
Mar 16, 2012 1195 1201 1185 1190 0 -2.97(-0.25%)
Mar 15, 2012 1186 1197 1177 1193 0 +9.35(+0.79%)
Mar 14, 2012 1173 1189 1165 1184 0 +10.55(+0.90%)
Mar 13, 2012 1168 1176 1157 1173 0 +10.86(+0.93%)
Mar 12, 2012 1174 1176 1159 1162 0 -9.02(-0.77%)
Mar 09, 2012 1163 1177 1161 1171 0 +9.43(+0.81%)
Mar 08, 2012 1162 1170 1156 1162 0 +5.54(+0.48%)
Mar 07, 2012 1149 1159 1145 1156 0 +9.01(+0.79%)
Mar 06, 2012 1150 1160 1143 1147 0 -12.57(-1.08%)
Mar 05, 2012 1155 1166 1150 1160 0 +1.07(+0.09%)
Mar 02, 2012 1156 1166 1149 1159 0 +0.99(+0.09%)
Mar 01, 2012 1162 1170 1143 1158 0 -1.31(-0.11%)
Feb 29, 2012 1170 1174 1156 1159 0 -14.02(-1.19%)
Feb 28, 2012 1166 1179 1161 1173 0 +12.47(+1.07%)
Feb 27, 2012 1143 1165 1139 1161 0 +12.08(+1.05%)
Feb 24, 2012 1143 1155 1131 1149 0 +7.56(+0.66%)
Feb 23, 2012 1138 1148 1135 1141 0 +1.14(+0.10%)
Feb 22, 2012 1138 1147 1133 1140 0 -1.39(-0.12%)
Feb 21, 2012 1141 1148 1133 1141 0 +1.02(+0.09%)
Feb 17, 2012 1140 1140 1140 0 -5.55(-0.48%)
Feb 16, 2012 1131 1149 1126 1146 0 +15.03(+1.33%)
Feb 15, 2012 1144 1146 1122 1131 0 -17.04(-1.48%)
Feb 14, 2012 1141 1153 1137 1148 0 +1.65(+0.14%)
Feb 13, 2012 1153 1162 1138 1146 0 -1.65(-0.14%)
Feb 10, 2012 1146 1155 1120 1148 0 -13.65(-1.18%)
Feb 09, 2012 1166 1169 1152 1162 0 -6.30(-0.54%)
Feb 08, 2012 1169 1179 1163 1168 0 -2.02(-0.17%)
Feb 07, 2012 1162 1176 1156 1170 0 +4.70(+0.40%)
Feb 06, 2012 1179 1183 1159 1165 0 -19.79(-1.67%)
Feb 03, 2012 1183 1189 1175 1185 0 +12.18(+1.04%)
Feb 02, 2012 1173 1178 1162 1173 0 -0.14(-0.01%)
Feb 01, 2012 1170 1182 1159 1173 0 +10.74(+0.92%)
Jan 31, 2012 1167 1173 1153 1162 0 +1.04(+0.09%)
Jan 30, 2012 1162 1168 1148 1161 0 -9.03(-0.77%)
Jan 27, 2012 1163 1176 1158 1170 0 +4.64(+0.40%)
Jan 26, 2012 1173 1181 1156 1166 0 -16.87(-1.43%)
Jan 25, 2012 1170 1193 1154 1182 0 +4.79(+0.41%)
Jan 24, 2012 1156 1184 1143 1178 0 +49.82(+4.42%)
Jan 23, 2012 1131 1136 1120 1128 0 -4.60(-0.41%)
Jan 20, 2012 1136 1141 1123 1132 0 -4.81(-0.42%)
Jan 19, 2012 1122 1141 1107 1137 0 +7.42(+0.66%)
Jan 18, 2012 1129 1137 1118 1130 0 +0.74(+0.07%)
Jan 17, 2012 1128 1139 1121 1129 0 +12.18(+1.09%)
Jan 13, 2012 1117 1117 1117 0 -7.24(-0.64%)
Jan 12, 2012 1124 1131 1114 1124 0 +2.58(+0.23%)
Jan 11, 2012 1123 1128 1116 1122 0 -3.08(-0.27%)
Jan 10, 2012 1133 1143 1117 1125 0 +0.16(+0.01%)
Jan 09, 2012 1124 1132 1114 1124 0 +0.59(+0.05%)
Jan 06, 2012 1116 1130 1110 1124 0 +7.20(+0.64%)
Jan 05, 2012 1109 1119 1101 1117 0 +2.05(+0.18%)
Jan 04, 2012 1115 1120 1104 1115 0 -0.25(-0.02%)
Dec 30, 2011 1117 1123 1110 1115 0 -2.88(-0.26%)
Dec 29, 2011 1112 1121 1107 1118 0 +8.81(+0.79%)
Dec 28, 2011 1134 1136 1106 1109 0 -23.97(-2.12%)
Dec 27, 2011 1127 1139 1125 1133 0 -50.33(-4.25%)
Dec 23, 2011 1183 1183 1183 0 +19.24(+1.65%)
Dec 21, 2011 1155 1170 1153 1164 0 +5.49(+0.47%)
Dec 20, 2011 1141 1162 1139 1159 0 +30.90(+2.74%)
Dec 19, 2011 1139 1150 1124 1128 0 -6.64(-0.59%)
Dec 16, 2011 1140 1146 1128 1134 0 +1.26(+0.11%)
Dec 15, 2011 1129 1144 1122 1133 0 +5.72(+0.51%)
Dec 14, 2011 1126 1141 1121 1127 0 +0.27(+0.02%)
Dec 13, 2011 1139 1150 1123 1127 0 -8.50(-0.75%)
Dec 12, 2011 1148 1151 1131 1136 0 -15.46(-1.34%)
Dec 09, 2011 955.13 1159 1140 1151 0 +10.51(+0.92%)
Dec 08, 2011 971.97 1167 1138 1140 0 -23.38(-2.01%)
Dec 07, 2011 974.97 1170 1149 1164 0 -1.39(-0.12%)
Dec 06, 2011 983.59 1177 1160 1165 0 -3.21(-0.27%)
Dec 05, 2011 1185 1189 1160 1168 0 -4.91(-0.42%)
Dec 02, 2011 1173 1191 1165 1173 0 +8.65(+0.74%)
Dec 01, 2011 1168 1183 1156 1165 0 -6.16(-0.53%)
Nov 30, 2011 1161 1174 1152 1171 0 +32.38(+2.84%)
Nov 29, 2011 1132 1147 1129 1138 0 +5.31(+0.47%)
Nov 28, 2011 1120 1135 1113 1133 0 +27.75(+2.51%)
Nov 25, 2011 1105 1119 1102 1105 0 -6.63(-0.60%)
Nov 23, 2011 1112 1112 1112 0 -6.29(-0.56%)
Nov 22, 2011 1104 1130 1098 1118 0 +13.93(+1.26%)
Nov 21, 2011 1106 1113 1098 1104 0 -14.32(-1.28%)
Nov 18, 2011 1121 1126 1109 1119 0 +1.65(+0.15%)
Nov 17, 2011 1127 1132 1106 1117 0 -12.75(-1.13%)
Nov 16, 2011 1138 1150 1126 1130 0 -20.38(-1.77%)
Nov 15, 2011 1152 1161 1144 1150 0 -4.79(-0.41%)
Nov 14, 2011 1148 1161 1142 1155 0 -0.59(-0.05%)
Nov 11, 2011 1154 1166 1145 1156 0 +8.15(+0.71%)
Nov 10, 2011 1137 1155 1128 1147 0 +19.52(+1.73%)
Nov 09, 2011 1144 1149 1117 1128 0 -36.33(-3.12%)
Nov 08, 2011 1153 1172 1148 1164 0 +14.52(+1.26%)
Nov 07, 2011 1142 1156 1134 1150 0 +12.50(+1.10%)
Nov 04, 2011 1131 1145 1118 1137 0 -1.59(-0.14%)
Nov 03, 2011 1140 1149 1128 1139 0 +7.29(+0.64%)
Nov 02, 2011 1133 1143 1120 1132 0 +15.48(+1.39%)
Nov 01, 2011 1126 1138 1110 1116 0 -28.03(-2.45%)
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%)
Aug 01, 2011 1172 1173 1112 1134 0 -27.71(-2.38%)
Jul 29, 2011 1156 1177 1145 1162 0 -1.33(-0.11%)
Jul 28, 2011 1165 1179 1159 1163 0 -3.80(-0.33%)
Jul 27, 2011 1187 1191 1164 1167 0 -19.07(-1.61%)
Jul 26, 2011 1198 1200 1179 1186 0 -10.95(-0.91%)
Jul 25, 2011 1204 1207 1188 1197 0 -13.79(-1.14%)
Jul 22, 2011 1208 1215 1203 1211 0 -11.73(-0.96%)
Jul 21, 2011 1233 1237 1201 1223 0 -5.36(-0.44%)
Jul 20, 2011 1237 1246 1217 1228 0 -14.36(-1.16%)
Jul 19, 2011 1223 1246 1214 1242 0 +15.62(+1.27%)
Jul 18, 2011 1233 1248 1218 1227 0 +10.11(+0.83%)
Jul 15, 2011 1217 1226 1205 1217 0 +3.34(+0.28%)
Jul 14, 2011 1218 1228 1208 1213 0 -5.34(-0.44%)
Jul 13, 2011 1231 1237 1212 1219 0 -9.38(-0.76%)
Jul 12, 2011 1226 1243 1222 1228 0 +0.04(+0.00%)
Jul 11, 2011 1238 1242 1224 1228 0 -20.07(-1.61%)
Jul 08, 2011 1251 1257 1237 1248 0 -14.04(-1.11%)
Jul 07, 2011 1264 1270 1251 1262 0 +6.28(+0.50%)
Jul 06, 2011 1239 1261 1238 1256 0 +13.17(+1.06%)
Jul 05, 2011 1246 1249 1236 1243 0 -4.14(-0.33%)
Jul 01, 2011 1247 1247 1247 0 +19.58(+1.60%)
Jun 30, 2011 1217 1234 1215 1227 0 +15.09(+1.24%)
Jun 29, 2011 1224 1227 1206 1212 0 -9.50(-0.78%)
Jun 28, 2011 1220 1227 1208 1222 0 +4.58(+0.38%)
Jun 27, 2011 1211 1222 1205 1217 0 +5.07(+0.42%)
Jun 24, 2011 1223 1229 1203 1212 0 -10.43(-0.85%)
Jun 23, 2011 1224 1229 1201 1223 0 -9.29(-0.75%)
Jun 22, 2011 1233 1243 1227 1232 0 -2.79(-0.23%)
Jun 21, 2011 1235 1241 1227 1235 0 +4.47(+0.36%)
Jun 20, 2011 1236 1238 1224 1230 0 +5.64(+0.46%)
Jun 17, 2011 1230 1240 1219 1224 0 +0.92(+0.08%)
Jun 16, 2011 1216 1230 1209 1224 0 +7.52(+0.62%)
Jun 15, 2011 1217 1230 1210 1216 0 -9.06(-0.74%)
Jun 14, 2011 1219 1232 1216 1225 0 +10.62(+0.87%)
Jun 13, 2011 1213 1225 1204 1214 0 +3.75(+0.31%)
Jun 10, 2011 1216 1224 1207 1211 0 -9.93(-0.81%)
Jun 09, 2011 1212 1228 1208 1221 0 +7.69(+0.63%)
Jun 08, 2011 1211 1220 1205 1213 0 -2.08(-0.17%)
Jun 07, 2011 1218 1224 1212 1215 0 -0.04(-0.00%)
Jun 06, 2011 1222 1228 1213 1215 0 -10.95(-0.89%)
Jun 03, 2011 1226 1236 1220 1226 0 -7.00(-0.57%)
May 24, 2011 1237 1243 1229 1233 0 -5.93(-0.48%)
May 23, 2011 1242 1247 1225 1239 0 -15.95(-1.27%)
May 20, 2011 1254 1261 1248 1255 0 -4.37(-0.35%)
May 19, 2011 1255 1265 1247 1259 0 +9.05(+0.72%)
May 18, 2011 1245 1255 1238 1250 0 +6.12(+0.49%)
May 17, 2011 1238 1253 1231 1244 0 +3.25(+0.26%)
May 16, 2011 1237 1249 1232 1241 0 -3.37(-0.27%)
May 13, 2011 1249 1256 1235 1244 0 -6.97(-0.56%)
May 12, 2011 1233 1254 1226 1251 0 +16.07(+1.30%)
May 11, 2011 1237 1243 1229 1235 0 -7.18(-0.58%)
May 10, 2011 1238 1248 1230 1242 0 +6.86(+0.56%)
May 09, 2011 1225 1239 1213 1235 0 +8.60(+0.70%)
May 06, 2011 1222 1237 1217 1227 0 +12.73(+1.05%)
May 05, 2011 1204 1223 1203 1214 0 +1.38(+0.11%)
May 04, 2011 1220 1231 1207 1213 0 -8.49(-0.70%)
May 03, 2011 1238 1241 1216 1221 0 -19.82(-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.