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, 2019 2726 2730 2658 2687 0 -34.97(-1.28%)
Jul 30, 2019 2669 2726 2642 2722 0 +32.72(+1.22%)
Jul 29, 2019 2663 2698 2649 2689 0 +32.41(+1.22%)
Jul 26, 2019 2698 2719 2637 2656 0 -28.42(-1.06%)
Jul 25, 2019 2720 2726 2658 2685 0 -51.73(-1.89%)
Jul 24, 2019 2713 2749 2700 2737 0 +34.71(+1.28%)
Jul 23, 2019 2691 2723 2660 2702 0 +71.65(+2.72%)
Jul 22, 2019 2655 2671 2623 2630 0 -17.77(-0.67%)
Jul 19, 2019 2671 2681 2643 2648 0 -23.57(-0.88%)
Jul 18, 2019 2656 2680 2640 2672 0 +16.99(+0.64%)
Jul 17, 2019 2672 2678 2644 2655 0 -20.17(-0.75%)
Jul 16, 2019 2683 2697 2656 2675 0 +4.65(+0.17%)
Jul 15, 2019 2675 2687 2644 2670 0 -20.89(-0.78%)
Jul 12, 2019 2689 2706 2669 2691 0 -3.16(-0.12%)
Jul 11, 2019 2703 2720 2669 2694 0 +9.67(+0.36%)
Jul 10, 2019 2691 2703 2675 2684 0 +1.75(+0.07%)
Jul 09, 2019 2677 2697 2652 2683 0 -9.11(-0.34%)
Jul 08, 2019 2706 2714 2676 2692 0 -23.39(-0.86%)
Jul 05, 2019 2704 2728 2686 2715 0 +1.58(+0.06%)
Jul 03, 2019 2707 2728 2696 2714 0 +12.14(+0.45%)
Jul 02, 2019 2682 2704 2659 2702 0 +17.35(+0.65%)
Jul 01, 2019 2684 2716 2666 2684 0 +22.56(+0.85%)
Jun 28, 2019 2632 2666 2622 2662 0 +29.44(+1.12%)
Jun 27, 2019 2612 2635 2602 2632 0 +32.11(+1.23%)
Jun 26, 2019 2628 2633 2591 2600 0 -24.72(-0.94%)
Jun 25, 2019 2624 2643 2602 2625 0 +1.24(+0.05%)
Jun 24, 2019 2641 2647 2606 2624 0 -15.44(-0.59%)
Jun 21, 2019 2630 2655 2614 2639 0 +19.17(+0.73%)
Jun 20, 2019 2652 2660 2606 2620 0 -20.41(-0.77%)
Jun 19, 2019 2616 2648 2601 2640 0 +32.70(+1.25%)
Jun 18, 2019 2631 2649 2597 2608 0 -6.76(-0.26%)
Jun 17, 2019 2616 2637 2592 2614 0 +184.75(+7.60%)
Jun 14, 2019 2444 2456 2416 2430 0 -10.00(-0.41%)
Jun 13, 2019 2415 2444 2397 2440 0 +25.96(+1.08%)
Jun 12, 2019 2398 2421 2375 2414 0 +13.03(+0.54%)
Jun 11, 2019 2432 2442 2386 2401 0 -21.94(-0.91%)
Jun 10, 2019 2424 2451 2413 2422 0 +8.25(+0.34%)
Jun 07, 2019 2418 2439 2394 2414 0 +10.27(+0.43%)
Jun 06, 2019 2400 2428 2377 2404 0 +4.78(+0.20%)
Jun 05, 2019 2406 2418 2346 2399 0 +10.29(+0.43%)
Jun 04, 2019 2369 2396 2347 2389 0 +38.30(+1.63%)
Jun 03, 2019 2332 2389 2325 2351 0 +27.90(+1.20%)
May 31, 2019 2317 2343 2296 2323 0 -14.65(-0.63%)
May 30, 2019 2343 2364 2317 2337 0 +1.04(+0.04%)
May 29, 2019 2353 2359 2318 2336 0 -24.95(-1.06%)
May 28, 2019 2375 2395 2352 2361 0 -16.48(-0.69%)
May 24, 2019 2366 2388 2348 2378 0 +15.59(+0.66%)
May 23, 2019 2360 2373 2326 2362 0 -6.90(-0.29%)
May 22, 2019 2363 2385 2345 2369 0 +0.30(+0.01%)
May 21, 2019 2324 2403 2315 2369 0 +60.47(+2.62%)
May 20, 2019 2302 2333 2287 2308 0 -1.42(-0.06%)
May 17, 2019 2290 2342 2279 2310 0 -2.76(-0.12%)
May 16, 2019 2331 2358 2303 2312 0 -13.02(-0.56%)
May 15, 2019 2284 2338 2278 2325 0 +22.44(+0.97%)
May 14, 2019 2295 2336 2283 2303 0 +15.31(+0.67%)
May 13, 2019 2305 2315 2273 2288 0 -59.13(-2.52%)
May 10, 2019 2335 2360 2301 2347 0 +5.54(+0.24%)
May 09, 2019 2300 2355 2286 2341 0 +17.82(+0.77%)
May 08, 2019 2316 2352 2278 2323 0 -0.89(-0.04%)
May 07, 2019 2349 2369 2304 2324 0 -46.22(-1.95%)
May 06, 2019 2325 2375 2317 2371 0 +4.39(+0.19%)
May 03, 2019 2361 2389 2327 2366 0 +13.34(+0.57%)
May 02, 2019 2297 2361 2282 2353 0 +54.02(+2.35%)
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.