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, 2018 1838 1865 1831 1856 0 +27.92(+1.53%)
Dec 28, 2018 1847 1860 1811 1828 0 -9.35(-0.51%)
Dec 27, 2018 1807 1839 1774 1838 0 +3.42(+0.19%)
Dec 26, 2018 1770 1836 1752 1834 0 +66.56(+3.77%)
Dec 24, 2018 1796 1805 1753 1768 0 -42.22(-2.33%)
Dec 21, 2018 1833 1877 1801 1810 0 -18.56(-1.02%)
Dec 20, 2018 1872 1891 1806 1828 0 -52.57(-2.79%)
Dec 19, 2018 1905 1938 1860 1881 0 -21.65(-1.14%)
Dec 18, 2018 1954 1967 1887 1903 0 -39.35(-2.03%)
Dec 17, 2018 1964 1992 1924 1942 0 -38.59(-1.95%)
Dec 14, 2018 2004 2037 1968 1981 0 -40.57(-2.01%)
Dec 13, 2018 2044 2055 2006 2021 0 -14.76(-0.72%)
Dec 12, 2018 2046 2072 2029 2036 0 +8.93(+0.44%)
Dec 11, 2018 2026 2065 2008 2027 0 +9.50(+0.47%)
Dec 10, 2018 2029 2041 1970 2017 0 -13.41(-0.66%)
Dec 07, 2018 2058 2087 2021 2031 0 -34.96(-1.69%)
Dec 06, 2018 2037 2074 2001 2066 0 -1.67(-0.08%)
Dec 04, 2018 2130 2146 2061 2068 0 -62.61(-2.94%)
Dec 03, 2018 2084 2141 2064 2130 0 +40.49(+1.94%)
Nov 30, 2018 2119 2152 2032 2090 0 -90.61(-4.16%)
Nov 29, 2018 2235 2244 2147 2180 0 -104.05(-4.56%)
Nov 28, 2018 2230 2294 2219 2284 0 +63.60(+2.86%)
Nov 27, 2018 2236 2253 2199 2221 0 -16.62(-0.74%)
Nov 26, 2018 2236 2251 2214 2237 0 +15.16(+0.68%)
Nov 23, 2018 2195 2242 2188 2222 0 +16.37(+0.74%)
Nov 21, 2018 2206 2206 2206 2206 0 -8.58(-0.39%)
Nov 20, 2018 2207 2250 2191 2214 0 -5.11(-0.23%)
Nov 19, 2018 2264 2276 2205 2219 0 -48.80(-2.15%)
Nov 16, 2018 2256 2298 2240 2268 0 +2.07(+0.09%)
Nov 15, 2018 2223 2286 2189 2266 0 +31.31(+1.40%)
Nov 14, 2018 2261 2280 2219 2235 0 -14.86(-0.66%)
Nov 13, 2018 2295 2311 2236 2250 0 -38.32(-1.67%)
Nov 12, 2018 2330 2346 2280 2288 0 -47.51(-2.03%)
Nov 09, 2018 2359 2379 2317 2336 0 -30.56(-1.29%)
Nov 08, 2018 2362 2389 2344 2366 0 -5.70(-0.24%)
Nov 07, 2018 2312 2387 2305 2372 0 +101.89(+4.49%)
Nov 06, 2018 2239 2287 2234 2270 0 +27.04(+1.21%)
Nov 05, 2018 2243 2262 2226 2243 0 +3.19(+0.14%)
Nov 02, 2018 2264 2290 2215 2240 0 -14.64(-0.65%)
Nov 01, 2018 2238 2279 2215 2254 0 +24.41(+1.09%)
Oct 31, 2018 2198 2256 2189 2230 0 +46.31(+2.12%)
Oct 30, 2018 2161 2200 2141 2184 0 +25.29(+1.17%)
Oct 29, 2018 2166 2200 2130 2158 0 +22.24(+1.04%)
Oct 26, 2018 2127 2162 2099 2136 0 +17.25(+0.81%)
Oct 24, 2018 2222 2234 2116 2119 0 -135.06(-5.99%)
Oct 23, 2018 2221 2284 2187 2254 0 -57.69(-2.50%)
Oct 22, 2018 2341 2359 2295 2312 0 -27.75(-1.19%)
Oct 19, 2018 2366 2400 2335 2339 0 -9.76(-0.42%)
Oct 18, 2018 2362 2390 2330 2349 0 -10.17(-0.43%)
Oct 17, 2018 2354 2375 2337 2359 0 +0.65(+0.03%)
Oct 16, 2018 2297 2363 2290 2359 0 +72.44(+3.17%)
Oct 15, 2018 2284 2318 2274 2286 0 -7.32(-0.32%)
Oct 12, 2018 2289 2321 2266 2294 0 +21.36(+0.94%)
Oct 11, 2018 2305 2327 2257 2272 0 -36.79(-1.59%)
Oct 10, 2018 2335 2356 2305 2309 0 -23.57(-1.01%)
Oct 09, 2018 2314 2348 2302 2333 0 +13.82(+0.60%)
Oct 08, 2018 2318 2337 2291 2319 0 -2.09(-0.09%)
Oct 05, 2018 2339 2352 2297 2321 0 -15.51(-0.66%)
Oct 04, 2018 2370 2377 2330 2336 0 -44.89(-1.89%)
Oct 03, 2018 2395 2415 2365 2381 0 -12.79(-0.53%)
Oct 02, 2018 2407 2418 2382 2394 0 -17.00(-0.71%)
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.