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 (%)
Dec 31, 2010 1128 1137 1121 1123 0 -9.35(-0.83%)
Dec 30, 2010 1128 1138 1123 1132 0 +3.21(+0.28%)
Dec 29, 2010 1132 1137 1125 1129 0 -2.14(-0.19%)
Dec 28, 2010 1136 1139 1125 1131 0 -2.70(-0.24%)
Dec 27, 2010 1133 1139 1127 1134 0 -2.33(-0.21%)
Dec 23, 2010 1139 1144 1131 1136 0 -3.33(-0.29%)
Dec 22, 2010 1134 1146 1129 1139 0 +5.97(+0.53%)
Dec 21, 2010 1131 1141 1122 1133 0 +6.95(+0.62%)
Dec 20, 2010 1127 1137 1116 1126 0 -0.02(-0.00%)
Dec 17, 2010 1123 1133 1113 1126 0 +3.55(+0.32%)
Dec 16, 2010 1103 1129 1095 1123 0 +18.81(+1.70%)
Dec 15, 2010 1089 1112 1084 1104 0 +13.29(+1.22%)
Dec 14, 2010 1073 1095 1070 1091 0 +16.86(+1.57%)
Dec 10, 2010 1061 1078 1058 1074 0 +13.45(+1.27%)
Dec 09, 2010 1053 1066 1050 1061 0 +8.44(+0.80%)
Dec 08, 2010 1048 1059 1045 1052 0 +3.68(+0.35%)
Dec 07, 2010 1055 1062 1045 1048 0 -2.25(-0.21%)
Dec 06, 2010 1048 1058 1044 1051 0 -3.51(-0.33%)
Dec 03, 2010 1054 1061 1044 1054 0 -2.90(-0.27%)
Dec 02, 2010 1055 1071 1045 1057 0 -1.31(-0.12%)
Dec 01, 2010 1047 1065 1043 1058 0 +26.71(+2.59%)
Nov 30, 2010 1020 1043 1015 1032 0 +1.34(+0.13%)
Nov 29, 2010 1027 1037 1019 1030 0 -2.54(-0.25%)
Nov 26, 2010 1033 1041 1031 1033 0 -6.97(-0.67%)
Nov 24, 2010 1037 1040 1040 1040 0 +5.64(+0.55%)
Nov 23, 2010 1037 1042 1029 1034 0 -14.29(-1.36%)
Nov 22, 2010 1049 1055 1036 1048 0 -4.45(-0.42%)
Nov 19, 2010 1052 1063 1044 1053 0 -0.40(-0.04%)
Nov 18, 2010 1049 1067 1045 1053 0 +10.55(+1.01%)
Nov 17, 2010 1038 1051 1034 1043 0 +4.99(+0.48%)
Nov 16, 2010 1052 1057 1033 1038 0 -20.98(-1.98%)
Nov 15, 2010 1059 1069 1054 1059 0 +2.48(+0.23%)
Nov 12, 2010 1070 1074 1053 1056 0 -19.05(-1.77%)
Nov 11, 2010 1065 1080 1062 1075 0 +3.31(+0.31%)
Nov 10, 2010 1067 1073 1056 1072 0 +3.94(+0.37%)
Nov 09, 2010 1068 1082 1059 1068 0 +1.23(+0.12%)
Nov 08, 2010 1062 1072 1058 1067 0 +1.41(+0.13%)
Nov 05, 2010 1060 1072 1054 1065 0 +3.53(+0.33%)
Nov 04, 2010 1060 1069 1051 1062 0 +11.65(+1.11%)
Nov 03, 2010 1050 1060 1037 1050 0 +0.46(+0.04%)
Nov 02, 2010 1041 1054 1037 1050 0 +15.11(+1.46%)
Nov 01, 2010 1033 1042 1027 1035 0 +3.53(+0.34%)
Oct 29, 2010 1024 1037 1020 1031 0 +4.54(+0.44%)
Oct 28, 2010 1031 1039 1017 1027 0 +1.29(+0.13%)
Oct 27, 2010 1026 1035 1014 1025 0 +1.92(+0.19%)
Oct 25, 2010 1027 1040 1019 1023 0 +2.16(+0.21%)
Oct 22, 2010 1001 1024 998.62 1021 0 +20.69(+2.07%)
Oct 21, 2010 1001 1008 978.24 1001 0 -2.10(-0.21%)
Oct 20, 2010 1029 1037 995.67 1003 0 -18.42(-1.80%)
Oct 19, 2010 1028 1038 1016 1021 0 -20.52(-1.97%)
Oct 18, 2010 1025 1043 1021 1042 0 +18.64(+1.82%)
Oct 15, 2010 1026 1033 1016 1023 0 +3.49(+0.34%)
Oct 14, 2010 1030 1035 1010 1019 0 -12.90(-1.25%)
Oct 13, 2010 1029 1041 1025 1032 0 +5.83(+0.57%)
Oct 12, 2010 1025 1032 1018 1027 0 -0.94(-0.09%)
Oct 11, 2010 1020 1034 1019 1027 0 +1.86(+0.18%)
Oct 08, 2010 1019 1029 1013 1026 0 +7.40(+0.73%)
Oct 07, 2010 1024 1033 1014 1018 0 -8.25(-0.80%)
Oct 06, 2010 1023 1033 1021 1026 0 -2.10(-0.20%)
Oct 05, 2010 1010 1031 1012 1029 0 +20.78(+2.06%)
Oct 04, 2010 1009 1020 1003 1008 0 -8.39(-0.83%)
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.