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, 2019 2673 2721 2669 2707 0 +33.89(+1.27%)
Sep 27, 2019 2713 2719 2654 2673 0 -28.23(-1.05%)
Sep 26, 2019 2711 2723 2674 2701 0 -0.29(-0.01%)
Sep 25, 2019 2725 2729 2692 2701 0 -30.00(-1.10%)
Sep 24, 2019 2766 2777 2716 2731 0 -23.14(-0.84%)
Sep 23, 2019 2754 2771 2736 2754 0 -11.69(-0.42%)
Sep 20, 2019 2738 2783 2732 2766 0 +31.46(+1.15%)
Sep 19, 2019 2753 2767 2731 2735 0 -7.82(-0.29%)
Sep 18, 2019 2745 2752 2724 2742 0 -1.79(-0.07%)
Sep 17, 2019 2748 2761 2730 2744 0 -5.85(-0.21%)
Sep 16, 2019 2718 2758 2709 2750 0 +17.00(+0.62%)
Sep 13, 2019 2753 2775 2725 2733 0 -15.20(-0.55%)
Sep 12, 2019 2762 2778 2732 2748 0 +2.42(+0.09%)
Sep 11, 2019 2750 2761 2704 2746 0 -1.46(-0.05%)
Sep 10, 2019 2737 2764 2709 2747 0 +7.04(+0.26%)
Sep 09, 2019 2759 2770 2694 2740 0 -7.88(-0.29%)
Sep 06, 2019 2719 2770 2700 2748 0 +31.37(+1.15%)
Sep 05, 2019 2723 2731 2696 2717 0 +18.58(+0.69%)
Sep 04, 2019 2700 2712 2670 2698 0 +14.72(+0.55%)
Sep 03, 2019 2673 2705 2658 2684 0 -10.44(-0.39%)
Aug 30, 2019 2701 2729 2680 2694 0 +1.17(+0.04%)
Aug 29, 2019 2675 2698 2663 2693 0 +38.11(+1.44%)
Aug 28, 2019 2642 2662 2632 2655 0 +6.66(+0.25%)
Aug 27, 2019 2677 2686 2641 2648 0 -19.31(-0.72%)
Aug 26, 2019 2681 2690 2653 2667 0 -1.62(-0.06%)
Aug 23, 2019 2698 2718 2659 2669 0 -28.34(-1.05%)
Aug 22, 2019 2714 2718 2686 2697 0 -11.82(-0.44%)
Aug 21, 2019 2695 2717 2687 2709 0 +27.57(+1.03%)
Aug 20, 2019 2703 2711 2679 2682 0 -15.92(-0.59%)
Aug 19, 2019 2687 2710 2677 2697 0 +27.55(+1.03%)
Aug 16, 2019 2656 2679 2651 2670 0 +25.60(+0.97%)
Aug 15, 2019 2649 2658 2631 2644 0 +0.68(+0.03%)
Aug 14, 2019 2660 2673 2637 2644 0 -37.13(-1.39%)
Aug 13, 2019 2651 2692 2646 2681 0 +29.97(+1.13%)
Aug 12, 2019 2657 2672 2641 2651 0 -13.06(-0.49%)
Aug 09, 2019 2665 2681 2645 2664 0 -1.10(-0.04%)
Aug 08, 2019 2643 2671 2635 2665 0 +28.26(+1.07%)
Aug 07, 2019 2606 2642 2583 2637 0 +14.47(+0.55%)
Aug 06, 2019 2603 2625 2575 2622 0 +29.20(+1.13%)
Aug 05, 2019 2632 2647 2565 2593 0 -62.03(-2.34%)
Aug 02, 2019 2672 2682 2639 2655 0 -18.39(-0.69%)
Aug 01, 2019 2689 2707 2660 2673 0 -13.17(-0.49%)
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%)
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.