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 (%)
Aug 31, 2016 1720 1726 1699 1718 0 -12.39(-0.72%)
Aug 30, 2016 1738 1748 1723 1731 0 -6.93(-0.40%)
Aug 29, 2016 1714 1744 1712 1738 0 +25.31(+1.48%)
Aug 26, 2016 1713 1729 1702 1712 0 +1.61(+0.09%)
Aug 25, 2016 1713 1728 1704 1711 0 -7.99(-0.46%)
Aug 24, 2016 1741 1750 1715 1719 0 -23.41(-1.34%)
Aug 23, 2016 1756 1759 1740 1742 0 -9.99(-0.57%)
Aug 22, 2016 1744 1759 1736 1752 0 +7.57(+0.43%)
Aug 19, 2016 1746 1751 1733 1745 0 -8.51(-0.49%)
Aug 18, 2016 1744 1759 1741 1753 0 +7.83(+0.45%)
Aug 17, 2016 1757 1767 1738 1745 0 -10.93(-0.62%)
Aug 16, 2016 1765 1774 1747 1756 0 -8.80(-0.50%)
Aug 15, 2016 1770 1778 1760 1765 0 -2.12(-0.12%)
Aug 12, 2016 1773 1779 1761 1767 0 -12.45(-0.70%)
Aug 11, 2016 1771 1783 1766 1780 0 +12.01(+0.68%)
Aug 10, 2016 1766 1771 1754 1768 0 -1.64(-0.09%)
Aug 09, 2016 1766 1778 1757 1769 0 +2.32(+0.13%)
Aug 08, 2016 1785 1789 1763 1767 0 -18.02(-1.01%)
Aug 05, 2016 1787 1797 1779 1785 0 +3.51(+0.20%)
Aug 04, 2016 1779 1790 1767 1781 0 +5.02(+0.28%)
Aug 03, 2016 1768 1787 1758 1776 0 +8.62(+0.49%)
Aug 02, 2016 1783 1785 1754 1768 0 -15.29(-0.86%)
Aug 01, 2016 1782 1796 1771 1783 0 +4.56(+0.26%)
Jul 29, 2016 1759 1782 1754 1778 0 +16.04(+0.91%)
Jul 28, 2016 1746 1770 1737 1762 0 +14.44(+0.83%)
Jul 27, 2016 1748 1766 1722 1748 0 -3.55(-0.20%)
Jul 26, 2016 1741 1756 1732 1752 0 +5.81(+0.33%)
Jul 25, 2016 1753 1757 1738 1746 0 -11.64(-0.66%)
Jul 22, 2016 1747 1763 1740 1757 0 +13.50(+0.77%)
Jul 21, 2016 1736 1764 1730 1744 0 +4.63(+0.27%)
Jul 20, 2016 1729 1746 1722 1739 0 +14.75(+0.86%)
Jul 19, 2016 1723 1736 1715 1724 0 +1.87(+0.11%)
Jul 18, 2016 1726 1735 1713 1723 0 -2.34(-0.14%)
Jul 15, 2016 1732 1735 1718 1725 0 -2.05(-0.12%)
Jul 14, 2016 1729 1734 1721 1727 0 +6.92(+0.40%)
Jul 13, 2016 1731 1739 1716 1720 0 -2.31(-0.13%)
Jul 12, 2016 1723 1730 1713 1722 0 +6.72(+0.39%)
Jul 11, 2016 1714 1724 1705 1716 0 +7.27(+0.43%)
Jul 08, 2016 1708 1713 1679 1708 0 +33.68(+2.01%)
Jul 07, 2016 1676 1687 1669 1675 0 +2.99(+0.18%)
Jul 06, 2016 1672 1672 1672 1672 0 +8.43(+0.51%)
Jul 05, 2016 1663 1670 1652 1663 0 -5.53(-0.33%)
Jul 01, 2016 1669 1669 1669 1669 0 +6.80(+0.41%)
Jun 30, 2016 1645 1666 1634 1662 0 +17.62(+1.07%)
Jun 29, 2016 1623 1655 1619 1644 0 +37.95(+2.36%)
Jun 28, 2016 1602 1614 1592 1606 0 +14.95(+0.94%)
Jun 27, 2016 1627 1636 1581 1591 0 -40.96(-2.51%)
Jun 24, 2016 1609 1643 1600 1632 0 -28.48(-1.71%)
Jun 23, 2016 1652 1665 1644 1661 0 +19.84(+1.21%)
Jun 22, 2016 1619 1654 1611 1641 0 +26.54(+1.64%)
Jun 21, 2016 1614 1624 1600 1615 0 +4.52(+0.28%)
Jun 20, 2016 1601 1626 1592 1610 0 +34.76(+2.21%)
Jun 17, 2016 1598 1603 1565 1575 0 -23.44(-1.47%)
Jun 16, 2016 1578 1601 1570 1599 0 +10.11(+0.64%)
Jun 15, 2016 1608 1617 1585 1589 0 -16.27(-1.01%)
Jun 14, 2016 1593 1614 1586 1605 0 +8.53(+0.53%)
Jun 13, 2016 1617 1623 1592 1596 0 -29.10(-1.79%)
Jun 10, 2016 1635 1646 1615 1625 0 -20.20(-1.23%)
Jun 09, 2016 1649 1657 1635 1646 0 -6.07(-0.37%)
Jun 08, 2016 1633 1655 1624 1652 0 +18.08(+1.11%)
Jun 07, 2016 1636 1644 1621 1634 0 -2.64(-0.16%)
Jun 06, 2016 1620 1644 1610 1636 0 +15.08(+0.93%)
Jun 03, 2016 1639 1640 1608 1621 0 -16.48(-1.01%)
Jun 02, 2016 1616 1640 1611 1638 0 +18.77(+1.16%)
Jun 01, 2016 1608 1625 1603 1619 0 +4.10(+0.25%)
May 31, 2016 1617 1631 1603 1615 0 +0.93(+0.06%)
May 27, 2016 1614 1614 1614 1614 0 +6.47(+0.40%)
May 26, 2016 1609 1616 1592 1607 0 -1.84(-0.11%)
May 25, 2016 1618 1631 1602 1609 0 -6.56(-0.41%)
May 24, 2016 1597 1622 1574 1616 0 +27.03(+1.70%)
May 23, 2016 1591 1597 1571 1589 0 -3.44(-0.22%)
May 20, 2016 1586 1599 1576 1592 0 +12.35(+0.78%)
May 19, 2016 1585 1603 1569 1580 0 -8.97(-0.56%)
May 18, 2016 1586 1600 1566 1589 0 +1.22(+0.08%)
May 17, 2016 1602 1610 1576 1588 0 -14.16(-0.88%)
May 16, 2016 1589 1607 1583 1602 0 +14.09(+0.89%)
May 13, 2016 1576 1594 1572 1588 0 +10.44(+0.66%)
May 12, 2016 1593 1598 1562 1577 0 -12.93(-0.81%)
May 11, 2016 1593 1611 1587 1590 0 -2.62(-0.16%)
May 10, 2016 1589 1599 1571 1593 0 +7.23(+0.46%)
May 09, 2016 1568 1595 1560 1586 0 +15.46(+0.98%)
May 06, 2016 1561 1577 1552 1570 0 +1.61(+0.10%)
May 05, 2016 1562 1578 1553 1568 0 +12.78(+0.82%)
May 04, 2016 1556 1570 1543 1556 0 -9.25(-0.59%)
May 03, 2016 1562 1575 1549 1565 0 -9.88(-0.63%)
May 02, 2016 1574 1585 1562 1575 0 +6.13(+0.39%)
Apr 29, 2016 1572 1584 1555 1569 0 -5.03(-0.32%)
Apr 28, 2016 1579 1603 1569 1574 0 -15.46(-0.97%)
Apr 27, 2016 1585 1595 1570 1589 0 +4.29(+0.27%)
Apr 26, 2016 1576 1591 1569 1585 0 +12.68(+0.81%)
Apr 25, 2016 1574 1589 1543 1572 0 +19.45(+1.25%)
Apr 22, 2016 1547 1557 1530 1553 0 +8.63(+0.56%)
Apr 21, 2016 1529 1561 1508 1544 0 +14.87(+0.97%)
Apr 20, 2016 1526 1538 1513 1529 0 +3.56(+0.23%)
Apr 19, 2016 1535 1540 1518 1526 0 -2.73(-0.18%)
Apr 18, 2016 1526 1542 1517 1528 0 +1.49(+0.10%)
Apr 15, 2016 1521 1530 1509 1527 0 +8.32(+0.55%)
Apr 14, 2016 1507 1527 1500 1519 0 +12.15(+0.81%)
Apr 13, 2016 1505 1512 1494 1506 0 +10.55(+0.71%)
Apr 12, 2016 1495 1504 1485 1496 0 +2.96(+0.20%)
Apr 11, 2016 1499 1507 1484 1493 0 -4.01(-0.27%)
Apr 08, 2016 1507 1512 1489 1497 0 +1.97(+0.13%)
Apr 07, 2016 1502 1520 1485 1495 0 -17.78(-1.18%)
Apr 06, 2016 1476 1517 1474 1513 0 +36.69(+2.49%)
Apr 05, 2016 1478 1495 1472 1476 0 -14.79(-0.99%)
Apr 04, 2016 1496 1506 1483 1491 0 -5.49(-0.37%)
Apr 01, 2016 1468 1500 1459 1496 0 +21.07(+1.43%)
Mar 31, 2016 1478 1488 1463 1475 0 -10.36(-0.70%)
Mar 30, 2016 1472 1499 1464 1486 0 +19.59(+1.34%)
Mar 29, 2016 1441 1468 1431 1466 0 +24.39(+1.69%)
Mar 28, 2016 1442 1451 1425 1442 0 +4.75(+0.33%)
Mar 24, 2016 1437 1437 1437 1437 0 -0.10(-0.01%)
Mar 23, 2016 1440 1450 1431 1437 0 -0.88(-0.06%)
Mar 22, 2016 1436 1448 1424 1438 0 -2.28(-0.16%)
Mar 21, 2016 1442 1448 1425 1440 0 -2.36(-0.16%)
Mar 18, 2016 1422 1455 1417 1443 0 +24.66(+1.74%)
Mar 17, 2016 1434 1440 1402 1418 0 -17.57(-1.22%)
Mar 16, 2016 1424 1446 1415 1435 0 +9.96(+0.70%)
Mar 15, 2016 1439 1444 1415 1426 0 -23.92(-1.65%)
Mar 14, 2016 1456 1471 1445 1449 0 -13.84(-0.95%)
Mar 11, 2016 1423 1475 1418 1463 0 +51.77(+3.67%)
Mar 10, 2016 1424 1431 1398 1412 0 -5.70(-0.40%)
Mar 09, 2016 1418 1433 1403 1417 0 +3.84(+0.27%)
Mar 08, 2016 1429 1432 1410 1413 0 -25.44(-1.77%)
Mar 07, 2016 1425 1455 1421 1439 0 +8.31(+0.58%)
Mar 04, 2016 1436 1448 1413 1430 0 -2.91(-0.20%)
Mar 03, 2016 1401 1437 1397 1433 0 +28.98(+2.06%)
Mar 02, 2016 1409 1420 1390 1404 0 -9.93(-0.70%)
Mar 01, 2016 1404 1422 1380 1414 0 +29.73(+2.15%)
Feb 29, 2016 1398 1405 1383 1385 0 -15.19(-1.09%)
Feb 26, 2016 1394 1411 1388 1400 0 +8.64(+0.62%)
Feb 25, 2016 1388 1406 1374 1391 0 +8.56(+0.62%)
Feb 24, 2016 1366 1386 1354 1383 0 +4.22(+0.31%)
Feb 23, 2016 1390 1399 1375 1378 0 -15.55(-1.12%)
Feb 22, 2016 1390 1416 1382 1394 0 +13.58(+0.98%)
Feb 19, 2016 1375 1386 1352 1380 0 +3.64(+0.26%)
Feb 18, 2016 1352 1398 1334 1377 0 +26.87(+1.99%)
Feb 17, 2016 1333 1363 1317 1350 0 +23.25(+1.75%)
Feb 16, 2016 1308 1333 1298 1327 0 +25.64(+1.97%)
Feb 12, 2016 1301 1301 1301 1301 0 +16.97(+1.32%)
Feb 11, 2016 1300 1313 1276 1284 0 -28.73(-2.19%)
Feb 10, 2016 1289 1340 1285 1313 0 +25.86(+2.01%)
Feb 09, 2016 1262 1301 1256 1287 0 +10.04(+0.79%)
Feb 08, 2016 1314 1317 1248 1277 0 -49.58(-3.74%)
Feb 05, 2016 1359 1361 1320 1326 0 -35.37(-2.60%)
Feb 04, 2016 1360 1382 1350 1362 0 -3.50(-0.26%)
Feb 03, 2016 1378 1380 1337 1365 0 -4.57(-0.33%)
Feb 02, 2016 1391 1404 1361 1370 0 -38.33(-2.72%)
Feb 01, 2016 1397 1421 1384 1408 0 +3.40(+0.24%)
Jan 29, 2016 1381 1413 1360 1405 0 +28.96(+2.10%)
Jan 28, 2016 1421 1435 1361 1376 0 -35.76(-2.53%)
Jan 27, 2016 1415 1441 1397 1412 0 -6.56(-0.46%)
Jan 26, 2016 1406 1427 1392 1418 0 +16.34(+1.17%)
Jan 25, 2016 1418 1433 1399 1402 0 -17.55(-1.24%)
Jan 22, 2016 1393 1425 1388 1419 0 +38.28(+2.77%)
Jan 21, 2016 1389 1404 1371 1381 0 -5.65(-0.41%)
Jan 20, 2016 1375 1400 1344 1387 0 -3.73(-0.27%)
Jan 19, 2016 1417 1421 1372 1390 0 -10.53(-0.75%)
Jan 15, 2016 1401 1401 1401 1401 0 -17.60(-1.24%)
Jan 14, 2016 1420 1431 1397 1419 0 +3.56(+0.25%)
Jan 13, 2016 1453 1466 1405 1415 0 -40.02(-2.75%)
Jan 12, 2016 1463 1487 1429 1455 0 +3.60(+0.25%)
Jan 11, 2016 1458 1470 1429 1451 0 -2.16(-0.15%)
Jan 08, 2016 1477 1505 1451 1454 0 -23.76(-1.61%)
Jan 07, 2016 1488 1504 1470 1477 0 -32.74(-2.17%)
Jan 06, 2016 1517 1533 1498 1510 0 -19.72(-1.29%)
Jan 05, 2016 1537 1553 1521 1530 0 -4.17(-0.27%)
Jan 04, 2016 1524 1543 1515 1534 0 -13.14(-0.85%)
Dec 31, 2015 1547 1547 1547 1547 0 -9.03(-0.58%)
Dec 30, 2015 1560 1572 1551 1556 0 -10.11(-0.65%)
Dec 29, 2015 1562 1577 1556 1566 0 +9.88(+0.63%)
Dec 28, 2015 1552 1561 1541 1556 0 -0.63(-0.04%)
Dec 24, 2015 1557 1557 1557 1557 0 -3.14(-0.20%)
Dec 23, 2015 1561 1570 1552 1560 0 +4.93(+0.32%)
Dec 22, 2015 1559 1564 1532 1555 0 +2.03(+0.13%)
Dec 21, 2015 1520 1559 1512 1553 0 +34.49(+2.27%)
Dec 18, 2015 1505 1532 1499 1519 0 +10.02(+0.66%)
Dec 17, 2015 1507 1529 1503 1509 0 -2.03(-0.13%)
Dec 16, 2015 1523 1536 1487 1511 0 +7.08(+0.47%)
Dec 15, 2015 1483 1514 1479 1504 0 +32.67(+2.22%)
Dec 14, 2015 1482 1494 1445 1471 0 -9.02(-0.61%)
Dec 11, 2015 1482 1492 1471 1480 0 -18.63(-1.24%)
Dec 10, 2015 1495 1514 1491 1499 0 +2.43(+0.16%)
Dec 09, 2015 1510 1526 1490 1496 0 -18.79(-1.24%)
Dec 08, 2015 1502 1523 1494 1515 0 -0.06(-0.00%)
Dec 07, 2015 1513 1520 1498 1515 0 -0.21(-0.01%)
Dec 04, 2015 1478 1520 1474 1515 0 +45.53(+3.10%)
Dec 03, 2015 1515 1519 1455 1470 0 -44.48(-2.94%)
Dec 02, 2015 1523 1537 1506 1514 0 -11.03(-0.72%)
Dec 01, 2015 1507 1533 1492 1525 0 +28.35(+1.89%)
Nov 30, 2015 1507 1515 1487 1497 0 -9.59(-0.64%)
Nov 27, 2015 1504 1518 1497 1506 0 +7.02(+0.47%)
Nov 25, 2015 1499 1499 1499 1499 0 +7.30(+0.49%)
Nov 24, 2015 1481 1497 1476 1492 0 -1.57(-0.11%)
Nov 23, 2015 1494 1506 1492 1494 0 +4.93(+0.33%)
Nov 20, 2015 1486 1493 1480 1489 0 +7.62(+0.51%)
Nov 19, 2015 1513 1518 1472 1481 0 -34.37(-2.27%)
Nov 18, 2015 1507 1524 1498 1516 0 +16.43(+1.10%)
Nov 17, 2015 1475 1511 1466 1499 0 +20.92(+1.42%)
Nov 16, 2015 1470 1488 1463 1478 0 +7.77(+0.53%)
Nov 13, 2015 1462 1484 1450 1470 0 +7.20(+0.49%)
Nov 12, 2015 1472 1479 1456 1463 0 -15.79(-1.07%)
Nov 11, 2015 1515 1520 1475 1479 0 -32.15(-2.13%)
Nov 10, 2015 1498 1517 1490 1511 0 +12.40(+0.83%)
Nov 09, 2015 1495 1506 1479 1499 0 +0.35(+0.02%)
Nov 06, 2015 1496 1507 1484 1498 0 -3.09(-0.21%)
Nov 05, 2015 1518 1521 1495 1502 0 -13.44(-0.89%)
Nov 04, 2015 1517 1535 1498 1515 0 +3.20(+0.21%)
Nov 03, 2015 1511 1521 1495 1512 0 -3.62(-0.24%)
Nov 02, 2015 1492 1521 1486 1515 0 +29.50(+1.99%)
Oct 30, 2015 1477 1500 1468 1486 0 +7.28(+0.49%)
Oct 29, 2015 1473 1495 1464 1479 0 +4.02(+0.27%)
Oct 28, 2015 1449 1478 1431 1475 0 +30.41(+2.11%)
Oct 27, 2015 1421 1451 1414 1444 0 +20.09(+1.41%)
Oct 26, 2015 1406 1438 1397 1424 0 +27.58(+1.97%)
Oct 23, 2015 1367 1410 1357 1396 0 +40.01(+2.95%)
Oct 22, 2015 1416 1436 1330 1356 0 -62.28(-4.39%)
Oct 21, 2015 1436 1447 1399 1419 0 -8.87(-0.62%)
Oct 20, 2015 1434 1447 1418 1428 0 -4.98(-0.35%)
Oct 19, 2015 1426 1446 1416 1433 0 +3.12(+0.22%)
Oct 16, 2015 1416 1443 1408 1429 0 +21.85(+1.55%)
Oct 15, 2015 1360 1410 1356 1408 0 +49.47(+3.64%)
Oct 14, 2015 1365 1377 1346 1358 0 -4.89(-0.36%)
Oct 13, 2015 1376 1382 1358 1363 0 -15.18(-1.10%)
Oct 12, 2015 1379 1386 1356 1378 0 -0.52(-0.04%)
Oct 09, 2015 1372 1393 1366 1379 0 +7.73(+0.56%)
Oct 08, 2015 1366 1377 1349 1371 0 +2.24(+0.16%)
Oct 07, 2015 1352 1373 1339 1369 0 +22.39(+1.66%)
Oct 06, 2015 1385 1390 1335 1346 0 -42.57(-3.06%)
Oct 05, 2015 1385 1396 1370 1389 0 +15.14(+1.10%)
Oct 02, 2015 1324 1376 1317 1374 0 +32.24(+2.40%)
Oct 01, 2015 1330 1351 1313 1342 0 +11.32(+0.85%)
Sep 30, 2015 1328 1342 1315 1330 0 +16.78(+1.28%)
Sep 29, 2015 1322 1352 1300 1313 0 -8.27(-0.63%)
Sep 28, 2015 1377 1381 1304 1322 0 -69.24(-4.98%)
Sep 25, 2015 1431 1436 1380 1391 0 -32.28(-2.27%)
Sep 24, 2015 1426 1432 1406 1423 0 -13.84(-0.96%)
Sep 23, 2015 1444 1453 1430 1437 0 -4.98(-0.35%)
Sep 22, 2015 1450 1453 1430 1442 0 -22.22(-1.52%)
Sep 21, 2015 1478 1490 1452 1464 0 -2.60(-0.18%)
Sep 18, 2015 1473 1487 1461 1467 0 -22.76(-1.53%)
Sep 17, 2015 1481 1506 1475 1490 0 +10.33(+0.70%)
Sep 16, 2015 1474 1488 1463 1479 0 +9.89(+0.67%)
Sep 15, 2015 1458 1476 1447 1469 0 +16.91(+1.16%)
Sep 14, 2015 1453 1459 1441 1453 0 +3.09(+0.21%)
Sep 11, 2015 1436 1451 1423 1449 0 +6.46(+0.45%)
Sep 10, 2015 1438 1453 1434 1443 0 +1.55(+0.11%)
Sep 09, 2015 1469 1492 1438 1441 0 -15.71(-1.08%)
Sep 08, 2015 1451 1465 1437 1457 0 +26.60(+1.86%)
Sep 04, 2015 1431 1431 1431 1431 0 -25.09(-1.72%)
Sep 03, 2015 1457 1488 1448 1456 0 +5.91(+0.41%)
Sep 02, 2015 1446 1457 1425 1450 0 +16.42(+1.15%)
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.