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 (%)
Jul 31, 2018 2352 2388 2340 2381 0 +32.22(+1.37%)
Jul 30, 2018 2360 2378 2336 2348 0 -12.07(-0.51%)
Jul 27, 2018 2387 2419 2353 2360 0 -27.71(-1.16%)
Jul 26, 2018 2411 2447 2376 2388 0 -33.15(-1.37%)
Jul 25, 2018 2435 2462 2357 2421 0 -10.58(-0.44%)
Jul 24, 2018 2448 2485 2408 2432 0 -112.86(-4.44%)
Jul 23, 2018 2538 2563 2508 2545 0 +6.96(+0.27%)
Jul 20, 2018 2534 2562 2526 2538 0 -8.07(-0.32%)
Jul 19, 2018 2514 2553 2501 2546 0 +27.34(+1.09%)
Jul 18, 2018 2517 2537 2498 2518 0 -1.35(-0.05%)
Jul 17, 2018 2520 2542 2498 2520 0 -8.79(-0.35%)
Jul 16, 2018 2539 2546 2515 2529 0 -8.93(-0.35%)
Jul 13, 2018 2522 2553 2515 2538 0 +14.40(+0.57%)
Jul 12, 2018 2522 2537 2508 2523 0 +13.66(+0.54%)
Jul 11, 2018 2492 2524 2479 2509 0 +8.16(+0.33%)
Jul 10, 2018 2485 2517 2472 2501 0 +32.28(+1.31%)
Jul 09, 2018 2482 2489 2455 2469 0 -1.09(-0.04%)
Jul 06, 2018 2462 2480 2450 2470 0 +7.57(+0.31%)
Jul 05, 2018 2453 2470 2434 2463 0 +16.61(+0.68%)
Jul 03, 2018 2446 2446 2446 2446 0 -0.79(-0.03%)
Jul 02, 2018 2426 2456 2407 2447 0 +9.64(+0.40%)
Jun 29, 2018 2444 2471 2425 2437 0 -2.95(-0.12%)
Jun 28, 2018 2435 2458 2387 2440 0 -6.32(-0.26%)
Jun 27, 2018 2460 2491 2399 2446 0 -53.95(-2.16%)
Jun 26, 2018 2538 2553 2490 2500 0 -36.04(-1.42%)
Jun 25, 2018 2567 2593 2518 2536 0 -10.20(-0.40%)
Jun 22, 2018 2540 2560 2521 2547 0 +16.43(+0.65%)
Jun 21, 2018 2530 2545 2506 2530 0 +1.62(+0.06%)
Jun 20, 2018 2515 2535 2494 2529 0 +14.46(+0.58%)
Jun 19, 2018 2473 2517 2463 2514 0 +28.83(+1.16%)
Jun 18, 2018 2502 2514 2467 2485 0 -33.68(-1.34%)
Jun 15, 2018 2519 2526 2490 2519 0 +11.74(+0.47%)
Jun 14, 2018 2508 2523 2493 2507 0 +3.85(+0.15%)
Jun 13, 2018 2526 2537 2493 2503 0 -16.71(-0.66%)
Jun 12, 2018 2516 2535 2495 2520 0 +0.60(+0.02%)
Jun 11, 2018 2493 2541 2466 2519 0 +24.17(+0.97%)
Jun 08, 2018 2466 2511 2456 2495 0 +39.78(+1.62%)
Jun 07, 2018 2474 2487 2436 2455 0 -2.02(-0.08%)
Jun 06, 2018 2429 2463 2414 2458 0 +32.72(+1.35%)
Jun 05, 2018 2419 2441 2392 2425 0 -2.61(-0.11%)
Jun 04, 2018 2436 2455 2393 2427 0 +12.30(+0.51%)
Jun 01, 2018 2395 2421 2371 2415 0 +32.76(+1.38%)
May 31, 2018 2410 2416 2377 2382 0 -28.51(-1.18%)
May 30, 2018 2379 2427 2374 2411 0 +39.98(+1.69%)
May 29, 2018 2374 2394 2343 2371 0 -8.49(-0.36%)
May 25, 2018 2379 2379 2379 2379 0 +87.63(+3.82%)
May 24, 2018 2295 2306 2278 2292 0 -5.30(-0.23%)
May 23, 2018 2299 2314 2280 2297 0 -11.24(-0.49%)
May 22, 2018 2323 2333 2302 2308 0 -9.61(-0.41%)
May 21, 2018 2318 2337 2305 2318 0 +9.06(+0.39%)
May 18, 2018 2310 2323 2288 2309 0 +2.84(+0.12%)
May 17, 2018 2308 2320 2294 2306 0 -1.42(-0.06%)
May 16, 2018 2308 2322 2295 2307 0 +5.72(+0.25%)
May 15, 2018 2305 2320 2291 2302 0 -17.93(-0.77%)
May 14, 2018 2301 2329 2295 2320 0 +19.03(+0.83%)
May 11, 2018 2275 2309 2263 2301 0 +25.43(+1.12%)
May 10, 2018 2246 2296 2236 2275 0 +31.90(+1.42%)
May 09, 2018 2223 2249 2194 2243 0 +21.37(+0.96%)
May 08, 2018 2242 2252 2212 2222 0 -24.04(-1.07%)
May 07, 2018 2243 2267 2226 2246 0 +5.64(+0.25%)
May 04, 2018 2213 2250 2189 2240 0 +18.27(+0.82%)
May 03, 2018 2228 2235 2182 2222 0 -9.51(-0.43%)
May 02, 2018 2235 2253 2221 2232 0 -9.42(-0.42%)
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.