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 (%)
Dec 31, 2013 1161 1161 1161 0 -2.44(-0.21%)
Dec 30, 2013 1160 1170 1153 1163 0 +1.20(+0.10%)
Dec 27, 2013 1164 1172 1158 1162 0 +3.15(+0.27%)
Dec 26, 2013 1168 1171 1155 1159 0 -8.28(-0.71%)
Dec 24, 2013 1167 1167 1167 0 +4.50(+0.39%)
Dec 23, 2013 1154 1171 1151 1163 0 +10.27(+0.89%)
Dec 20, 2013 1144 1158 1141 1153 0 +9.80(+0.86%)
Dec 19, 2013 1150 1158 1136 1143 0 -12.85(-1.11%)
Dec 18, 2013 1149 1163 1140 1156 0 +3.76(+0.33%)
Dec 17, 2013 1157 1162 1144 1152 0 -9.36(-0.81%)
Dec 16, 2013 1162 1170 1157 1161 0 +3.77(+0.33%)
Dec 13, 2013 1155 1169 1140 1158 0 +13.40(+1.17%)
Dec 12, 2013 1159 1167 1139 1144 0 -17.97(-1.55%)
Dec 11, 2013 1213 1221 1152 1162 0 -97.49(-7.74%)
Dec 10, 2013 1276 1280 1249 1260 0 -26.21(-2.04%)
Dec 09, 2013 1291 1298 1275 1286 0 -2.01(-0.16%)
Dec 06, 2013 1294 1299 1281 1288 0 +2.44(+0.19%)
Dec 05, 2013 1293 1300 1279 1285 0 -8.69(-0.67%)
Dec 04, 2013 1298 1304 1279 1294 0 -11.23(-0.86%)
Dec 03, 2013 1300 1314 1295 1305 0 +7.81(+0.60%)
Dec 02, 2013 1307 1312 1290 1297 0 -11.31(-0.86%)
Nov 29, 2013 1311 1327 1300 1309 0 -2.30(-0.18%)
Nov 27, 2013 1311 1311 1311 0 -33.09(-2.46%)
Nov 26, 2013 1352 1356 1340 1344 0 -8.52(-0.63%)
Nov 25, 2013 1349 1360 1343 1353 0 +6.89(+0.51%)
Nov 22, 2013 1340 1352 1333 1346 0 +5.83(+0.44%)
Nov 21, 2013 1336 1346 1330 1340 0 +6.05(+0.45%)
Nov 20, 2013 1333 1347 1326 1334 0 -0.90(-0.07%)
Nov 19, 2013 1339 1348 1322 1335 0 -8.42(-0.63%)
Nov 18, 2013 1360 1366 1335 1343 0 -12.05(-0.89%)
Nov 15, 2013 1364 1374 1350 1355 0 -9.22(-0.68%)
Nov 14, 2013 1357 1373 1349 1365 0 +5.77(+0.42%)
Nov 12, 2013 1360 1368 1343 1359 0 -1.44(-0.11%)
Nov 11, 2013 1352 1371 1347 1360 0 +4.83(+0.36%)
Nov 08, 2013 1345 1360 1335 1355 0 +6.58(+0.49%)
Nov 07, 2013 1342 1364 1335 1349 0 +10.25(+0.77%)
Nov 06, 2013 1330 1351 1321 1339 0 +13.62(+1.03%)
Nov 05, 2013 1318 1333 1306 1325 0 +6.84(+0.52%)
Nov 04, 2013 1310 1327 1298 1318 0 +26.08(+2.02%)
Nov 01, 2013 1285 1299 1273 1292 0 +7.63(+0.59%)
Oct 31, 2013 1289 1297 1275 1284 0 -4.53(-0.35%)
Oct 30, 2013 1297 1301 1284 1289 0 -3.03(-0.23%)
Oct 29, 2013 1280 1299 1278 1292 0 +14.95(+1.17%)
Oct 28, 2013 1274 1286 1267 1277 0 +2.91(+0.23%)
Oct 25, 2013 1273 1281 1257 1274 0 +0.53(+0.04%)
Oct 24, 2013 1284 1291 1270 1274 0 -7.76(-0.61%)
Oct 23, 2013 1270 1283 1264 1281 0 +8.13(+0.64%)
Oct 22, 2013 1260 1278 1256 1273 0 +15.32(+1.22%)
Oct 21, 2013 1262 1271 1249 1258 0 -4.90(-0.39%)
Oct 18, 2013 1286 1294 1254 1263 0 -21.98(-1.71%)
Oct 17, 2013 1259 1297 1251 1285 0 +10.72(+0.84%)
Oct 16, 2013 1258 1277 1256 1274 0 +19.30(+1.54%)
Oct 15, 2013 1267 1274 1251 1255 0 -15.08(-1.19%)
Oct 14, 2013 1259 1274 1252 1270 0 +6.61(+0.52%)
Oct 11, 2013 1260 1273 1250 1263 0 +4.05(+0.32%)
Oct 10, 2013 1257 1277 1242 1259 0 -30.91(-2.40%)
Oct 09, 2013 1294 1302 1279 1290 0 -4.67(-0.36%)
Oct 08, 2013 1303 1308 1289 1295 0 -7.91(-0.61%)
Oct 07, 2013 1295 1309 1290 1303 0 -0.19(-0.01%)
Oct 04, 2013 1303 1314 1295 1303 0 -1.97(-0.15%)
Oct 03, 2013 1306 1312 1295 1305 0 -4.55(-0.35%)
Oct 02, 2013 1297 1313 1292 1309 0 +10.92(+0.84%)
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.