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, 2014 1411 1411 1411 1411 0 -21.91(-1.53%)
Dec 30, 2014 1420 1438 1416 1433 0 +10.66(+0.75%)
Dec 29, 2014 1424 1435 1412 1423 0 -0.85(-0.06%)
Dec 26, 2014 1423 1437 1414 1424 0 +3.44(+0.24%)
Dec 24, 2014 1420 1420 1420 1420 0 +5.48(+0.39%)
Dec 23, 2014 1417 1425 1394 1415 0 +1.85(+0.13%)
Dec 22, 2014 1391 1420 1387 1413 0 +23.15(+1.67%)
Dec 19, 2014 1390 1407 1376 1390 0 +2.97(+0.21%)
Dec 18, 2014 1355 1390 1351 1387 0 +36.92(+2.74%)
Dec 17, 2014 1327 1355 1315 1350 0 +20.52(+1.54%)
Dec 16, 2014 1329 1357 1329 1329 0 +1.68(+0.13%)
Dec 15, 2014 1344 1353 1321 1328 0 -12.06(-0.90%)
Dec 12, 2014 1357 1369 1336 1340 0 -25.10(-1.84%)
Dec 11, 2014 1364 1382 1358 1365 0 +8.42(+0.62%)
Dec 10, 2014 1367 1375 1350 1356 0 -15.50(-1.13%)
Dec 09, 2014 1357 1378 1351 1372 0 -0.89(-0.06%)
Dec 08, 2014 1378 1393 1365 1373 0 -5.92(-0.43%)
Dec 05, 2014 1366 1388 1360 1379 0 +15.13(+1.11%)
Dec 04, 2014 1382 1388 1352 1363 0 -12.56(-0.91%)
Dec 03, 2014 1365 1383 1358 1376 0 +10.26(+0.75%)
Dec 02, 2014 1361 1372 1350 1366 0 +10.54(+0.78%)
Dec 01, 2014 1366 1375 1349 1355 0 -12.80(-0.94%)
Nov 28, 2014 1347 1378 1343 1368 0 +22.75(+1.69%)
Nov 26, 2014 1345 1345 1345 1345 0 +13.85(+1.04%)
Nov 25, 2014 1345 1357 1328 1331 0 -13.98(-1.04%)
Nov 24, 2014 1339 1352 1333 1345 0 +11.34(+0.85%)
Nov 21, 2014 1340 1350 1328 1334 0 +8.97(+0.68%)
Nov 20, 2014 1316 1330 1309 1325 0 +1.92(+0.15%)
Nov 19, 2014 1333 1339 1317 1323 0 -11.27(-0.84%)
Nov 18, 2014 1320 1342 1316 1334 0 +17.28(+1.31%)
Nov 17, 2014 1304 1323 1298 1317 0 +12.76(+0.98%)
Nov 14, 2014 1326 1330 1300 1304 0 -21.71(-1.64%)
Nov 13, 2014 1328 1346 1314 1326 0 -0.27(-0.02%)
Nov 12, 2014 1321 1337 1307 1326 0 -2.03(-0.15%)
Nov 11, 2014 1333 1342 1320 1328 0 -3.08(-0.23%)
Nov 10, 2014 1322 1340 1314 1331 0 +11.58(+0.88%)
Nov 07, 2014 1341 1348 1309 1320 0 -26.20(-1.95%)
Nov 06, 2014 1322 1352 1316 1346 0 +26.13(+1.98%)
Nov 05, 2014 1318 1336 1301 1320 0 -9.62(-0.72%)
Nov 04, 2014 1321 1341 1294 1330 0 -1.77(-0.13%)
Nov 03, 2014 1367 1371 1315 1331 0 -58.44(-4.21%)
Oct 31, 2014 1400 1406 1379 1390 0 +9.87(+0.72%)
Oct 30, 2014 1372 1384 1366 1380 0 +2.02(+0.15%)
Oct 28, 2014 1348 1386 1340 1378 0 +38.82(+2.90%)
Oct 27, 2014 1350 1353 1334 1339 0 -12.54(-0.93%)
Oct 24, 2014 1341 1355 1331 1352 0 +15.87(+1.19%)
Oct 23, 2014 1311 1351 1299 1336 0 +23.78(+1.81%)
Oct 21, 2014 1290 1316 1283 1312 0 +28.57(+2.23%)
Oct 20, 2014 1267 1287 1262 1283 0 +12.28(+0.97%)
Oct 17, 2014 1272 1282 1262 1271 0 +10.81(+0.86%)
Oct 16, 2014 1235 1269 1233 1260 0 +5.09(+0.41%)
Oct 15, 2014 1243 1263 1218 1255 0 +4.99(+0.40%)
Oct 14, 2014 1269 1280 1245 1250 0 -13.02(-1.03%)
Oct 13, 2014 1261 1288 1257 1263 0 +1.19(+0.09%)
Oct 10, 2014 1256 1278 1249 1262 0 +6.82(+0.54%)
Oct 09, 2014 1290 1296 1252 1255 0 -33.58(-2.61%)
Oct 08, 2014 1267 1293 1254 1289 0 +22.91(+1.81%)
Oct 07, 2014 1286 1290 1263 1266 0 -25.48(-1.97%)
Oct 06, 2014 1309 1311 1283 1291 0 -10.23(-0.79%)
Oct 03, 2014 1303 1310 1290 1302 0 +3.76(+0.29%)
Oct 02, 2014 1286 1303 1277 1298 0 +10.38(+0.81%)
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.