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 27, 2013 1293 1297 1283 1292 0 -6.36(-0.49%)
Sep 26, 2013 1297 1308 1293 1298 0 +4.05(+0.31%)
Sep 25, 2013 1301 1304 1292 1294 0 -3.95(-0.30%)
Sep 24, 2013 1302 1310 1294 1298 0 -3.61(-0.28%)
Sep 23, 2013 1293 1305 1286 1302 0 +1.02(+0.08%)
Sep 20, 2013 1303 1310 1294 1301 0 -2.11(-0.16%)
Sep 19, 2013 1312 1319 1301 1303 0 -7.14(-0.55%)
Sep 18, 2013 1311 1317 1294 1310 0 -3.35(-0.26%)
Sep 17, 2013 1310 1316 1304 1313 0 +4.29(+0.33%)
Sep 16, 2013 1317 1316 1306 1309 0 +4.99(+0.38%)
Sep 13, 2013 1303 1311 1293 1304 0 +5.05(+0.39%)
Sep 12, 2013 1305 1308 1291 1299 0 -5.78(-0.44%)
Sep 11, 2013 1302 1309 1295 1305 0 +2.79(+0.21%)
Sep 10, 2013 1289 1305 1287 1302 0 +17.44(+1.36%)
Sep 09, 2013 1279 1287 1267 1285 0 +4.43(+0.35%)
Sep 06, 2013 1273 1289 1265 1280 0 +7.65(+0.60%)
Sep 05, 2013 1266 1282 1263 1273 0 +7.51(+0.59%)
Sep 04, 2013 1248 1268 1245 1265 0 +16.51(+1.32%)
Sep 03, 2013 1247 1262 1240 1249 0 +8.04(+0.65%)
Aug 30, 2013 1240 1240 1240 0 +2.78(+0.22%)
Aug 29, 2013 1234 1248 1229 1238 0 +0.55(+0.04%)
Aug 28, 2013 1244 1249 1232 1237 0 -4.52(-0.36%)
Aug 27, 2013 1248 1252 1237 1242 0 -13.06(-1.04%)
Aug 26, 2013 1252 1262 1248 1255 0 +2.06(+0.16%)
Aug 23, 2013 1253 1259 1245 1253 0 +2.74(+0.22%)
Aug 22, 2013 1253 1262 1245 1250 0 -1.29(-0.10%)
Aug 21, 2013 1254 1265 1245 1251 0 +2.65(+0.21%)
Aug 20, 2013 1247 1255 1240 1249 0 +1.29(+0.10%)
Aug 19, 2013 1240 1254 1237 1247 0 +4.47(+0.36%)
Aug 16, 2013 1249 1252 1238 1243 0 -10.05(-0.80%)
Aug 15, 2013 1268 1273 1248 1253 0 -24.62(-1.93%)
Aug 14, 2013 1267 1283 1264 1278 0 +9.50(+0.75%)
Aug 13, 2013 1267 1275 1261 1268 0 +0.78(+0.06%)
Aug 12, 2013 1261 1271 1255 1267 0 +2.45(+0.19%)
Aug 09, 2013 1262 1274 1259 1265 0 +0.15(+0.01%)
Aug 08, 2013 1256 1273 1252 1265 0 +13.69(+1.09%)
Aug 07, 2013 1256 1260 1244 1251 0 -8.75(-0.69%)
Aug 06, 2013 1260 1268 1252 1260 0 -3.08(-0.24%)
Aug 05, 2013 1260 1270 1254 1263 0 +0.56(+0.04%)
Aug 02, 2013 1261 1269 1254 1262 0 -3.46(-0.27%)
Aug 01, 2013 1265 1273 1253 1266 0 +7.62(+0.61%)
Jul 31, 2013 1263 1271 1251 1258 0 -3.58(-0.28%)
Jul 30, 2013 1273 1278 1258 1262 0 -1.99(-0.16%)
Jul 29, 2013 1262 1271 1257 1264 0 -0.73(-0.06%)
Jul 26, 2013 1260 1268 1254 1264 0 -1.79(-0.14%)
Jul 25, 2013 1260 1271 1250 1266 0 +5.73(+0.45%)
Jul 24, 2013 1271 1274 1255 1260 0 -9.41(-0.74%)
Jul 23, 2013 1266 1279 1259 1270 0 +10.46(+0.83%)
Jul 22, 2013 1256 1264 1251 1259 0 +5.81(+0.46%)
Jul 19, 2013 1273 1277 1247 1254 0 -3.43(-0.27%)
Jul 18, 2013 1268 1274 1250 1257 0 -14.23(-1.12%)
Jul 17, 2013 1271 1282 1258 1271 0 +4.96(+0.39%)
Jul 16, 2013 1265 1271 1258 1266 0 +0.13(+0.01%)
Jul 15, 2013 1262 1276 1258 1266 0 +9.12(+0.73%)
Jul 12, 2013 1245 1260 1236 1257 0 +4.14(+0.33%)
Jul 11, 2013 1260 1263 1242 1253 0 +5.19(+0.42%)
Jul 10, 2013 1237 1258 1231 1248 0 +10.28(+0.83%)
Jul 09, 2013 1248 1278 1224 1237 0 -56.28(-4.35%)
Jul 08, 2013 1292 1299 1281 1294 0 +6.69(+0.52%)
Jul 05, 2013 1279 1290 1269 1287 0 +16.89(+1.33%)
Jul 03, 2013 1270 1270 1270 0 -8.34(-0.65%)
Jul 02, 2013 1282 1289 1271 1278 0 -4.45(-0.35%)
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.