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 (%)
Apr 30, 2018 2276 2280 2223 2225 0 -43.32(-1.91%)
Apr 27, 2018 2243 2275 2236 2268 0 +27.16(+1.21%)
Apr 26, 2018 2242 2263 2221 2241 0 +0.75(+0.03%)
Apr 25, 2018 2153 2253 2143 2240 0 +54.73(+2.50%)
Apr 24, 2018 2197 2218 2172 2185 0 -5.30(-0.24%)
Apr 23, 2018 2174 2198 2161 2190 0 +19.79(+0.91%)
Apr 20, 2018 2222 2231 2161 2171 0 -52.00(-2.34%)
Apr 19, 2018 2214 2248 2185 2223 0 -0.05(-0.00%)
Apr 18, 2018 2220 2244 2209 2223 0 +0.51(+0.02%)
Apr 17, 2018 2233 2242 2200 2222 0 +3.91(+0.18%)
Apr 16, 2018 2212 2236 2197 2218 0 +24.62(+1.12%)
Apr 13, 2018 2212 2218 2174 2194 0 -9.88(-0.45%)
Apr 12, 2018 2189 2220 2179 2204 0 +25.98(+1.19%)
Apr 11, 2018 2170 2197 2164 2178 0 -6.53(-0.30%)
Apr 10, 2018 2175 2197 2156 2184 0 +32.32(+1.50%)
Apr 09, 2018 2158 2195 2141 2152 0 +5.60(+0.26%)
Apr 06, 2018 2183 2193 2127 2146 0 -48.87(-2.23%)
Apr 05, 2018 2197 2219 2172 2195 0 +7.35(+0.34%)
Apr 04, 2018 2147 2194 2136 2188 0 +15.38(+0.71%)
Apr 03, 2018 2147 2184 2131 2172 0 +32.77(+1.53%)
Apr 02, 2018 2189 2197 2113 2140 0 -46.18(-2.11%)
Mar 29, 2018 2186 2186 2186 2186 0 +10.66(+0.49%)
Mar 28, 2018 2187 2206 2146 2175 0 -5.64(-0.26%)
Mar 27, 2018 2221 2233 2166 2181 0 -34.19(-1.54%)
Mar 26, 2018 2208 2221 2177 2215 0 +29.78(+1.36%)
Mar 23, 2018 2232 2250 2179 2185 0 -43.46(-1.95%)
Mar 22, 2018 2257 2282 2225 2229 0 -41.21(-1.82%)
Mar 21, 2018 2277 2293 2262 2270 0 -4.21(-0.19%)
Mar 20, 2018 2278 2294 2262 2274 0 +0.50(+0.02%)
Mar 19, 2018 2300 2308 2257 2274 0 -28.77(-1.25%)
Mar 16, 2018 2314 2328 2291 2302 0 -9.18(-0.40%)
Mar 15, 2018 2318 2336 2304 2311 0 -7.01(-0.30%)
Mar 14, 2018 2336 2344 2303 2318 0 -2.30(-0.10%)
Mar 13, 2018 2352 2355 2313 2321 0 -19.01(-0.81%)
Mar 12, 2018 2351 2363 2328 2340 0 -10.99(-0.47%)
Mar 09, 2018 2315 2358 2291 2351 0 +45.18(+1.96%)
Mar 08, 2018 2308 2323 2282 2306 0 +5.19(+0.23%)
Mar 07, 2018 2297 2321 2296 2300 0 -0.24(-0.01%)
Mar 06, 2018 2310 2320 2279 2301 0 +0.22(+0.01%)
Mar 05, 2018 2263 2306 2248 2300 0 +28.16(+1.24%)
Mar 02, 2018 2235 2283 2232 2272 0 +26.93(+1.20%)
Mar 01, 2018 2278 2291 2219 2245 0 -34.99(-1.53%)
Feb 28, 2018 2327 2345 2280 2280 0 -36.12(-1.56%)
Feb 27, 2018 2310 2342 2296 2316 0 +7.31(+0.32%)
Feb 26, 2018 2297 2325 2277 2309 0 +23.73(+1.04%)
Feb 23, 2018 2267 2288 2237 2285 0 +27.07(+1.20%)
Feb 22, 2018 2292 2302 2248 2258 0 -26.87(-1.18%)
Feb 21, 2018 2284 2326 2275 2285 0 +2.81(+0.12%)
Feb 20, 2018 2313 2332 2275 2282 0 -40.21(-1.73%)
Feb 16, 2018 2323 2323 2323 2323 0 +33.82(+1.48%)
Feb 15, 2018 2279 2292 2255 2289 0 +23.31(+1.03%)
Feb 14, 2018 2236 2272 2228 2266 0 +16.79(+0.75%)
Feb 13, 2018 2213 2261 2202 2249 0 +27.15(+1.22%)
Feb 12, 2018 2217 2242 2189 2222 0 +12.54(+0.57%)
Feb 09, 2018 2194 2229 2145 2209 0 +35.31(+1.62%)
Feb 08, 2018 2235 2265 2173 2174 0 -71.01(-3.16%)
Feb 07, 2018 2230 2265 2220 2245 0 +17.22(+0.77%)
Feb 06, 2018 2128 2247 2103 2228 0 +28.19(+1.28%)
Feb 05, 2018 2229 2258 2174 2199 0 -38.89(-1.74%)
Feb 02, 2018 2257 2276 2232 2238 0 -31.64(-1.39%)
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.