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 (%)
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%)
May 01, 2019 2304 2323 2263 2299 0 +5.08(+0.22%)
Apr 30, 2019 2277 2328 2243 2294 0 +19.11(+0.84%)
Apr 29, 2019 2267 2287 2247 2275 0 +12.45(+0.55%)
Apr 26, 2019 2250 2268 2233 2262 0 +15.17(+0.68%)
Apr 25, 2019 2239 2260 2211 2247 0 +2.34(+0.10%)
Apr 24, 2019 2221 2268 2207 2245 0 +26.34(+1.19%)
Apr 23, 2019 2110 2242 2106 2218 0 +123.85(+5.91%)
Apr 22, 2019 2098 2129 2081 2094 0 -7.97(-0.38%)
Apr 18, 2019 2094 2134 2066 2102 0 +8.94(+0.43%)
Apr 17, 2019 2205 2212 2059 2094 0 -105.58(-4.80%)
Apr 16, 2019 2275 2278 2192 2199 0 -62.34(-2.76%)
Apr 15, 2019 2250 2274 2237 2261 0 +20.70(+0.92%)
Apr 12, 2019 2258 2283 2235 2241 0 -8.17(-0.36%)
Apr 11, 2019 2282 2287 2240 2249 0 -26.97(-1.19%)
Apr 10, 2019 2253 2282 2244 2276 0 +24.99(+1.11%)
Apr 09, 2019 2260 2277 2244 2251 0 -14.62(-0.65%)
Apr 08, 2019 2264 2274 2237 2266 0 -4.57(-0.20%)
Apr 05, 2019 2258 2281 2245 2270 0 +13.77(+0.61%)
Apr 04, 2019 2259 2272 2236 2256 0 -1.92(-0.09%)
Apr 03, 2019 2276 2285 2241 2258 0 -4.57(-0.20%)
Apr 02, 2019 2265 2278 2231 2263 0 +29.22(+1.31%)
Apr 01, 2019 2240 2258 2218 2234 0 +9.49(+0.43%)
Mar 29, 2019 2198 2231 2192 2224 0 +33.78(+1.54%)
Mar 28, 2019 2185 2202 2159 2190 0 +8.94(+0.41%)
Mar 27, 2019 2185 2199 2151 2181 0 -13.02(-0.59%)
Mar 26, 2019 2202 2221 2177 2194 0 -0.63(-0.03%)
Mar 25, 2019 2200 2211 2167 2195 0 -7.23(-0.33%)
Mar 22, 2019 2243 2267 2189 2202 0 -47.32(-2.10%)
Mar 21, 2019 2219 2268 2211 2250 0 +19.28(+0.86%)
Mar 20, 2019 2245 2262 2215 2230 0 -19.14(-0.85%)
Mar 19, 2019 2238 2273 2232 2249 0 +17.20(+0.77%)
Mar 18, 2019 2226 2244 2212 2232 0 +4.00(+0.18%)
Mar 15, 2019 2225 2253 2210 2228 0 +4.40(+0.20%)
Mar 14, 2019 2237 2249 2204 2224 0 -10.09(-0.45%)
Mar 13, 2019 2203 2246 2190 2234 0 +44.46(+2.03%)
Mar 12, 2019 2166 2201 2158 2189 0 +34.16(+1.58%)
Mar 11, 2019 2124 2159 2111 2155 0 +38.54(+1.82%)
Mar 08, 2019 2091 2123 2084 2117 0 +10.88(+0.52%)
Mar 07, 2019 2104 2124 2083 2106 0 +3.26(+0.16%)
Mar 06, 2019 2151 2158 2092 2103 0 -48.44(-2.25%)
Mar 05, 2019 2165 2175 2137 2151 0 -10.93(-0.51%)
Mar 04, 2019 2186 2197 2136 2162 0 -15.35(-0.70%)
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.