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 (%)
Sep 30, 2014 1314 1316 1293 1295 0 -19.75(-1.50%)
Sep 29, 2014 1301 1320 1297 1315 0 +2.74(+0.21%)
Sep 26, 2014 1305 1316 1297 1312 0 +9.79(+0.75%)
Sep 25, 2014 1325 1327 1298 1302 0 -47.71(-3.53%)
Sep 19, 2014 1354 1359 1342 1350 0 +2.36(+0.18%)
Sep 18, 2014 1349 1357 1340 1348 0 +0.42(+0.03%)
Sep 17, 2014 1356 1362 1342 1347 0 -10.46(-0.77%)
Sep 16, 2014 1342 1364 1335 1358 0 +16.85(+1.26%)
Sep 15, 2014 1350 1356 1333 1341 0 -6.94(-0.51%)
Sep 12, 2014 1361 1363 1342 1348 0 -12.49(-0.92%)
Sep 11, 2014 1352 1363 1344 1360 0 +5.27(+0.39%)
Sep 10, 2014 1371 1376 1346 1355 0 -13.27(-0.97%)
Sep 09, 2014 1372 1378 1364 1368 0 -3.66(-0.27%)
Sep 08, 2014 1365 1377 1357 1372 0 +3.82(+0.28%)
Sep 05, 2014 1363 1373 1356 1368 0 +3.78(+0.28%)
Sep 04, 2014 1371 1376 1357 1364 0 -4.54(-0.33%)
Sep 03, 2014 1364 1380 1359 1369 0 +14.48(+1.07%)
Sep 02, 2014 1360 1365 1345 1354 0 -3.95(-0.29%)
Aug 29, 2014 1358 1358 1358 0 +22.83(+1.71%)
Aug 28, 2014 1345 1351 1331 1336 0 -12.98(-0.96%)
Aug 27, 2014 1359 1368 1345 1348 0 -6.19(-0.46%)
Aug 26, 2014 1357 1361 1343 1355 0 -1.39(-0.10%)
Aug 25, 2014 1349 1363 1344 1356 0 +10.44(+0.78%)
Aug 22, 2014 1350 1354 1336 1346 0 -5.51(-0.41%)
Aug 21, 2014 1347 1355 1339 1351 0 +5.51(+0.41%)
Aug 20, 2014 1338 1351 1331 1346 0 +2.62(+0.20%)
Aug 19, 2014 1338 1348 1331 1343 0 +5.93(+0.44%)
Aug 18, 2014 1322 1343 1318 1337 0 +23.25(+1.77%)
Aug 15, 2014 1335 1340 1307 1314 0 -17.42(-1.31%)
Aug 14, 2014 1320 1335 1316 1331 0 +14.26(+1.08%)
Aug 13, 2014 1313 1324 1305 1317 0 +10.02(+0.77%)
Aug 12, 2014 1311 1320 1303 1307 0 -6.63(-0.50%)
Aug 11, 2014 1311 1322 1304 1314 0 +5.90(+0.45%)
Aug 08, 2014 1296 1314 1291 1308 0 +18.02(+1.40%)
Aug 07, 2014 1305 1310 1285 1290 0 -12.40(-0.95%)
Aug 06, 2014 1296 1314 1292 1302 0 +1.63(+0.13%)
Aug 05, 2014 1312 1321 1294 1300 0 -13.31(-1.01%)
Aug 04, 2014 1305 1318 1292 1314 0 +9.27(+0.71%)
Aug 01, 2014 1306 1320 1288 1304 0 -3.55(-0.27%)
Jul 31, 2014 1334 1338 1306 1308 0 -20.44(-1.54%)
Jul 23, 2014 1328 1337 1315 1328 0 +1.36(+0.10%)
Jul 22, 2014 1321 1334 1316 1327 0 +12.44(+0.95%)
Jul 21, 2014 1305 1319 1294 1315 0 +9.95(+0.76%)
Jul 18, 2014 1311 1328 1282 1305 0 -9.16(-0.70%)
Jul 17, 2014 1327 1342 1309 1314 0 -14.63(-1.10%)
Jul 16, 2014 1324 1336 1316 1329 0 +11.87(+0.90%)
Jul 15, 2014 1314 1332 1309 1317 0 +5.59(+0.43%)
Jul 14, 2014 1307 1323 1301 1311 0 +11.78(+0.91%)
Jul 11, 2014 1291 1303 1281 1299 0 +6.82(+0.53%)
Jul 10, 2014 1287 1298 1282 1292 0 -5.87(-0.45%)
Jul 09, 2014 1297 1304 1284 1298 0 +2.47(+0.19%)
Jul 08, 2014 1304 1309 1290 1296 0 -9.48(-0.73%)
Jul 07, 2014 1313 1322 1298 1305 0 -16.65(-1.26%)
Jul 03, 2014 1322 1322 1322 0 +7.35(+0.56%)
Jul 02, 2014 1303 1317 1295 1315 0 +12.42(+0.95%)
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.