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, 2013 1263 1271 1251 1258 0 -3.58(-0.28%)
Jul 30, 2013 1273 1278 1258 1262 0 -1.99(-0.16%)
Jul 29, 2013 1262 1271 1257 1264 0 -0.73(-0.06%)
Jul 26, 2013 1260 1268 1254 1264 0 -1.79(-0.14%)
Jul 25, 2013 1260 1271 1250 1266 0 +5.73(+0.45%)
Jul 24, 2013 1271 1274 1255 1260 0 -9.41(-0.74%)
Jul 23, 2013 1266 1279 1259 1270 0 +10.46(+0.83%)
Jul 22, 2013 1256 1264 1251 1259 0 +5.81(+0.46%)
Jul 19, 2013 1273 1277 1247 1254 0 -3.43(-0.27%)
Jul 18, 2013 1268 1274 1250 1257 0 -14.23(-1.12%)
Jul 17, 2013 1271 1282 1258 1271 0 +4.96(+0.39%)
Jul 16, 2013 1265 1271 1258 1266 0 +0.13(+0.01%)
Jul 15, 2013 1262 1276 1258 1266 0 +9.12(+0.73%)
Jul 12, 2013 1245 1260 1236 1257 0 +4.14(+0.33%)
Jul 11, 2013 1260 1263 1242 1253 0 +5.19(+0.42%)
Jul 10, 2013 1237 1258 1231 1248 0 +10.28(+0.83%)
Jul 09, 2013 1248 1278 1224 1237 0 -56.28(-4.35%)
Jul 08, 2013 1292 1299 1281 1294 0 +6.69(+0.52%)
Jul 05, 2013 1279 1290 1269 1287 0 +16.89(+1.33%)
Jul 03, 2013 1270 1270 1270 0 -8.34(-0.65%)
Jul 02, 2013 1282 1289 1271 1278 0 -4.45(-0.35%)
Jul 01, 2013 1282 1296 1275 1283 0 +4.16(+0.33%)
Jun 28, 2013 1286 1292 1267 1279 0 -1.14(-0.09%)
Jun 26, 2013 1281 1288 1270 1280 0 +5.65(+0.44%)
Jun 25, 2013 1286 1288 1263 1274 0 -4.52(-0.35%)
Jun 24, 2013 1279 1296 1266 1279 0 -8.16(-0.63%)
Jun 21, 2013 1285 1302 1277 1287 0 +10.51(+0.82%)
Jun 20, 2013 1288 1294 1273 1276 0 -19.63(-1.51%)
Jun 19, 2013 1306 1312 1292 1296 0 -10.46(-0.80%)
Jun 18, 2013 1304 1313 1295 1306 0 +0.43(+0.03%)
Jun 17, 2013 1312 1321 1301 1306 0 +0.74(+0.06%)
Jun 14, 2013 1306 1321 1300 1305 0 -3.80(-0.29%)
Jun 13, 2013 1297 1313 1286 1309 0 +11.71(+0.90%)
Jun 12, 2013 1315 1320 1295 1297 0 -9.88(-0.76%)
Jun 11, 2013 1306 1320 1289 1307 0 -10.21(-0.77%)
Jun 10, 2013 1306 1324 1302 1317 0 +13.30(+1.02%)
Jun 07, 2013 1302 1316 1295 1304 0 +8.88(+0.69%)
Jun 06, 2013 1291 1301 1280 1295 0 +4.30(+0.33%)
Jun 05, 2013 1307 1309 1282 1291 0 -18.50(-1.41%)
Jun 04, 2013 1315 1323 1301 1309 0 -7.37(-0.56%)
Jun 03, 2013 1311 1321 1298 1317 0 +9.47(+0.72%)
May 31, 2013 1317 1329 1306 1307 0 -13.02(-0.99%)
May 30, 2013 1320 1335 1314 1320 0 +0.72(+0.05%)
May 29, 2013 1327 1332 1309 1320 0 -7.94(-0.60%)
May 28, 2013 1325 1337 1319 1328 0 +9.11(+0.69%)
May 24, 2013 1319 1319 1319 0 +2.99(+0.23%)
May 23, 2013 1296 1320 1290 1316 0 +11.61(+0.89%)
May 22, 2013 1310 1329 1300 1304 0 -6.37(-0.49%)
May 21, 2013 1298 1316 1294 1310 0 +12.98(+1.00%)
May 20, 2013 1291 1302 1284 1297 0 +3.28(+0.25%)
May 17, 2013 1277 1296 1275 1294 0 +18.84(+1.48%)
May 16, 2013 1266 1284 1259 1275 0 +5.98(+0.47%)
May 15, 2013 1258 1275 1253 1269 0 +18.47(+1.48%)
May 13, 2013 1244 1258 1234 1251 0 +2.86(+0.23%)
May 10, 2013 1235 1249 1230 1248 0 +12.65(+1.02%)
May 09, 2013 1241 1246 1227 1235 0 -3.37(-0.27%)
May 08, 2013 1220 1244 1216 1239 0 +20.01(+1.64%)
May 07, 2013 1224 1229 1214 1219 0 -6.23(-0.51%)
May 06, 2013 1214 1233 1210 1225 0 +10.52(+0.87%)
May 03, 2013 1215 1220 1207 1214 0 +5.10(+0.42%)
May 02, 2013 1198 1213 1196 1209 0 +13.46(+1.13%)
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.