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, 2016 1617 1631 1603 1615 0 +0.93(+0.06%)
May 27, 2016 1614 1614 1614 1614 0 +6.47(+0.40%)
May 26, 2016 1609 1616 1592 1607 0 -1.84(-0.11%)
May 25, 2016 1618 1631 1602 1609 0 -6.56(-0.41%)
May 24, 2016 1597 1622 1574 1616 0 +27.03(+1.70%)
May 23, 2016 1591 1597 1571 1589 0 -3.44(-0.22%)
May 20, 2016 1586 1599 1576 1592 0 +12.35(+0.78%)
May 19, 2016 1585 1603 1569 1580 0 -8.97(-0.56%)
May 18, 2016 1586 1600 1566 1589 0 +1.22(+0.08%)
May 17, 2016 1602 1610 1576 1588 0 -14.16(-0.88%)
May 16, 2016 1589 1607 1583 1602 0 +14.09(+0.89%)
May 13, 2016 1576 1594 1572 1588 0 +10.44(+0.66%)
May 12, 2016 1593 1598 1562 1577 0 -12.93(-0.81%)
May 11, 2016 1593 1611 1587 1590 0 -2.62(-0.16%)
May 10, 2016 1589 1599 1571 1593 0 +7.23(+0.46%)
May 09, 2016 1568 1595 1560 1586 0 +15.46(+0.98%)
May 06, 2016 1561 1577 1552 1570 0 +1.61(+0.10%)
May 05, 2016 1562 1578 1553 1568 0 +12.78(+0.82%)
May 04, 2016 1556 1570 1543 1556 0 -9.25(-0.59%)
May 03, 2016 1562 1575 1549 1565 0 -9.88(-0.63%)
May 02, 2016 1574 1585 1562 1575 0 +6.13(+0.39%)
Apr 29, 2016 1572 1584 1555 1569 0 -5.03(-0.32%)
Apr 28, 2016 1579 1603 1569 1574 0 -15.46(-0.97%)
Apr 27, 2016 1585 1595 1570 1589 0 +4.29(+0.27%)
Apr 26, 2016 1576 1591 1569 1585 0 +12.68(+0.81%)
Apr 25, 2016 1574 1589 1543 1572 0 +19.45(+1.25%)
Apr 22, 2016 1547 1557 1530 1553 0 +8.63(+0.56%)
Apr 21, 2016 1529 1561 1508 1544 0 +14.87(+0.97%)
Apr 20, 2016 1526 1538 1513 1529 0 +3.56(+0.23%)
Apr 19, 2016 1535 1540 1518 1526 0 -2.73(-0.18%)
Apr 18, 2016 1526 1542 1517 1528 0 +1.49(+0.10%)
Apr 15, 2016 1521 1530 1509 1527 0 +8.32(+0.55%)
Apr 14, 2016 1507 1527 1500 1519 0 +12.15(+0.81%)
Apr 13, 2016 1505 1512 1494 1506 0 +10.55(+0.71%)
Apr 12, 2016 1495 1504 1485 1496 0 +2.96(+0.20%)
Apr 11, 2016 1499 1507 1484 1493 0 -4.01(-0.27%)
Apr 08, 2016 1507 1512 1489 1497 0 +1.97(+0.13%)
Apr 07, 2016 1502 1520 1485 1495 0 -17.78(-1.18%)
Apr 06, 2016 1476 1517 1474 1513 0 +36.69(+2.49%)
Apr 05, 2016 1478 1495 1472 1476 0 -14.79(-0.99%)
Apr 04, 2016 1496 1506 1483 1491 0 -5.49(-0.37%)
Apr 01, 2016 1468 1500 1459 1496 0 +21.07(+1.43%)
Mar 31, 2016 1478 1488 1463 1475 0 -10.36(-0.70%)
Mar 30, 2016 1472 1499 1464 1486 0 +19.59(+1.34%)
Mar 29, 2016 1441 1468 1431 1466 0 +24.39(+1.69%)
Mar 28, 2016 1442 1451 1425 1442 0 +4.75(+0.33%)
Mar 24, 2016 1437 1437 1437 1437 0 -0.10(-0.01%)
Mar 23, 2016 1440 1450 1431 1437 0 -0.88(-0.06%)
Mar 22, 2016 1436 1448 1424 1438 0 -2.28(-0.16%)
Mar 21, 2016 1442 1448 1425 1440 0 -2.36(-0.16%)
Mar 18, 2016 1422 1455 1417 1443 0 +24.66(+1.74%)
Mar 17, 2016 1434 1440 1402 1418 0 -17.57(-1.22%)
Mar 16, 2016 1424 1446 1415 1435 0 +9.96(+0.70%)
Mar 15, 2016 1439 1444 1415 1426 0 -23.92(-1.65%)
Mar 14, 2016 1456 1471 1445 1449 0 -13.84(-0.95%)
Mar 11, 2016 1423 1475 1418 1463 0 +51.77(+3.67%)
Mar 10, 2016 1424 1431 1398 1412 0 -5.70(-0.40%)
Mar 09, 2016 1418 1433 1403 1417 0 +3.84(+0.27%)
Mar 08, 2016 1429 1432 1410 1413 0 -25.44(-1.77%)
Mar 07, 2016 1425 1455 1421 1439 0 +8.31(+0.58%)
Mar 04, 2016 1436 1448 1413 1430 0 -2.91(-0.20%)
Mar 03, 2016 1401 1437 1397 1433 0 +28.98(+2.06%)
Mar 02, 2016 1409 1420 1390 1404 0 -9.93(-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.