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 30, 2011 1117 1123 1110 1115 0 -2.88(-0.26%)
Dec 29, 2011 1112 1121 1107 1118 0 +8.81(+0.79%)
Dec 28, 2011 1134 1136 1106 1109 0 -23.97(-2.12%)
Dec 27, 2011 1127 1139 1125 1133 0 -50.33(-4.25%)
Dec 23, 2011 1183 1183 1183 0 +19.24(+1.65%)
Dec 21, 2011 1155 1170 1153 1164 0 +5.49(+0.47%)
Dec 20, 2011 1141 1162 1139 1159 0 +30.90(+2.74%)
Dec 19, 2011 1139 1150 1124 1128 0 -6.64(-0.59%)
Dec 16, 2011 1140 1146 1128 1134 0 +1.26(+0.11%)
Dec 15, 2011 1129 1144 1122 1133 0 +5.72(+0.51%)
Dec 14, 2011 1126 1141 1121 1127 0 +0.27(+0.02%)
Dec 13, 2011 1139 1150 1123 1127 0 -8.50(-0.75%)
Dec 12, 2011 1148 1151 1131 1136 0 -15.46(-1.34%)
Dec 09, 2011 955.13 1159 1140 1151 0 +10.51(+0.92%)
Dec 08, 2011 971.97 1167 1138 1140 0 -23.38(-2.01%)
Dec 07, 2011 974.97 1170 1149 1164 0 -1.39(-0.12%)
Dec 06, 2011 983.59 1177 1160 1165 0 -3.21(-0.27%)
Dec 05, 2011 1185 1189 1160 1168 0 -4.91(-0.42%)
Dec 02, 2011 1173 1191 1165 1173 0 +8.65(+0.74%)
Dec 01, 2011 1168 1183 1156 1165 0 -6.16(-0.53%)
Nov 30, 2011 1161 1174 1152 1171 0 +32.38(+2.84%)
Nov 29, 2011 1132 1147 1129 1138 0 +5.31(+0.47%)
Nov 28, 2011 1120 1135 1113 1133 0 +27.75(+2.51%)
Nov 25, 2011 1105 1119 1102 1105 0 -6.63(-0.60%)
Nov 23, 2011 1112 1112 1112 0 -6.29(-0.56%)
Nov 22, 2011 1104 1130 1098 1118 0 +13.93(+1.26%)
Nov 21, 2011 1106 1113 1098 1104 0 -14.32(-1.28%)
Nov 18, 2011 1121 1126 1109 1119 0 +1.65(+0.15%)
Nov 17, 2011 1127 1132 1106 1117 0 -12.75(-1.13%)
Nov 16, 2011 1138 1150 1126 1130 0 -20.38(-1.77%)
Nov 15, 2011 1152 1161 1144 1150 0 -4.79(-0.41%)
Nov 14, 2011 1148 1161 1142 1155 0 -0.59(-0.05%)
Nov 11, 2011 1154 1166 1145 1156 0 +8.15(+0.71%)
Nov 10, 2011 1137 1155 1128 1147 0 +19.52(+1.73%)
Nov 09, 2011 1144 1149 1117 1128 0 -36.33(-3.12%)
Nov 08, 2011 1153 1172 1148 1164 0 +14.52(+1.26%)
Nov 07, 2011 1142 1156 1134 1150 0 +12.50(+1.10%)
Nov 04, 2011 1131 1145 1118 1137 0 -1.59(-0.14%)
Nov 03, 2011 1140 1149 1128 1139 0 +7.29(+0.64%)
Nov 02, 2011 1133 1143 1120 1132 0 +15.48(+1.39%)
Nov 01, 2011 1126 1138 1110 1116 0 -28.03(-2.45%)
Oct 31, 2011 1164 1172 1143 1144 0 -32.27(-2.74%)
Oct 28, 2011 1161 1183 1153 1176 0 +9.67(+0.83%)
Oct 27, 2011 1164 1171 1144 1167 0 +22.80(+1.99%)
Oct 26, 2011 1154 1161 1134 1144 0 -5.18(-0.45%)
Oct 25, 2011 1141 1177 1136 1149 0 +45.67(+4.14%)
Oct 24, 2011 1091 1108 1083 1103 0 +15.36(+1.41%)
Oct 21, 2011 1084 1093 1076 1088 0 +14.86(+1.38%)
Oct 20, 2011 1081 1088 1050 1073 0 -7.21(-0.67%)
Oct 19, 2011 1090 1101 1078 1080 0 -9.73(-0.89%)
Oct 18, 2011 1065 1096 1061 1090 0 +25.33(+2.38%)
Oct 17, 2011 1067 1077 1059 1065 0 -7.19(-0.67%)
Oct 14, 2011 1061 1074 1055 1072 0 +18.02(+1.71%)
Oct 13, 2011 1062 1065 1042 1054 0 -12.27(-1.15%)
Oct 12, 2011 1057 1075 1051 1066 0 +13.03(+1.24%)
Oct 11, 2011 1047 1061 1034 1053 0 -4.59(-0.43%)
Oct 10, 2011 1044 1059 1038 1058 0 +21.23(+2.05%)
Oct 07, 2011 1042 1048 1024 1037 0 -0.68(-0.07%)
Oct 06, 2011 1024 1039 1021 1037 0 +16.24(+1.59%)
Oct 05, 2011 1037 1044 1011 1021 0 -14.43(-1.39%)
Oct 04, 2011 1006 1039 992.75 1035 0 +21.54(+2.12%)
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.