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 (%)
Apr 30, 2013 1203 1209 1192 1204 0 -0.08(-0.01%)
Apr 29, 2013 1206 1215 1202 1204 0 +0.00(+0.00%)
Apr 26, 2013 1203 1209 1198 1204 0 +1.14(+0.09%)
Apr 25, 2013 1207 1213 1196 1203 0 -1.23(-0.10%)
Apr 24, 2013 1206 1210 1193 1204 0 -3.09(-0.26%)
Apr 23, 2013 1202 1223 1197 1207 0 +11.44(+0.96%)
Apr 22, 2013 1197 1206 1185 1195 0 -2.40(-0.20%)
Apr 19, 2013 1194 1217 1188 1198 0 +9.05(+0.76%)
Apr 18, 2013 1209 1214 1181 1189 0 -20.20(-1.67%)
Apr 17, 2013 1204 1230 1191 1209 0 -9.66(-0.79%)
Apr 16, 2013 1213 1228 1192 1219 0 +7.68(+0.63%)
Apr 15, 2013 1224 1233 1209 1211 0 -19.93(-1.62%)
Apr 12, 2013 1227 1237 1210 1231 0 -4.68(-0.38%)
Apr 11, 2013 1218 1244 1212 1236 0 +33.11(+2.75%)
Apr 10, 2013 1195 1208 1185 1202 0 +7.03(+0.59%)
Apr 09, 2013 1198 1202 1189 1195 0 -2.33(-0.19%)
Apr 08, 2013 1197 1201 1186 1198 0 -0.72(-0.06%)
Apr 05, 2013 1199 1204 1186 1198 0 -10.35(-0.86%)
Apr 04, 2013 1199 1214 1193 1209 0 +14.07(+1.18%)
Apr 03, 2013 1198 1206 1190 1195 0 -1.47(-0.12%)
Apr 02, 2013 1186 1208 1184 1196 0 +16.35(+1.39%)
Apr 01, 2013 1176 1186 1169 1180 0 +1.02(+0.09%)
Mar 28, 2013 1179 1179 1179 0 +6.00(+0.51%)
Mar 27, 2013 1175 1181 1165 1173 0 -5.50(-0.47%)
Mar 26, 2013 1170 1182 1165 1178 0 +12.64(+1.08%)
Mar 25, 2013 1168 1178 1158 1166 0 +3.32(+0.29%)
Mar 22, 2013 1160 1167 1155 1162 0 +3.75(+0.32%)
Mar 21, 2013 1159 1166 1153 1159 0 -3.74(-0.32%)
Mar 20, 2013 1165 1171 1157 1162 0 +2.61(+0.23%)
Mar 19, 2013 1158 1169 1150 1160 0 +4.40(+0.38%)
Mar 18, 2013 1160 1165 1152 1155 0 -12.81(-1.10%)
Mar 15, 2013 1173 1179 1164 1168 0 -8.09(-0.69%)
Mar 14, 2013 1170 1182 1165 1176 0 +7.45(+0.64%)
Mar 13, 2013 1177 1180 1165 1169 0 -6.83(-0.58%)
Mar 12, 2013 1177 1184 1171 1176 0 -2.41(-0.20%)
Mar 11, 2013 1170 1183 1167 1178 0 +6.04(+0.52%)
Mar 08, 2013 1168 1175 1160 1172 0 +6.51(+0.56%)
Mar 07, 2013 1171 1179 1160 1165 0 -6.18(-0.53%)
Mar 06, 2013 1181 1188 1170 1172 0 -7.44(-0.63%)
Mar 05, 2013 1172 1188 1167 1179 0 +9.17(+0.78%)
Mar 04, 2013 1165 1175 1159 1170 0 +0.89(+0.08%)
Mar 01, 2013 1158 1173 1149 1169 0 +6.73(+0.58%)
Feb 28, 2013 1163 1172 1158 1162 0 +1.00(+0.09%)
Feb 27, 2013 1155 1168 1151 1161 0 +5.30(+0.46%)
Feb 26, 2013 1157 1161 1142 1156 0 -3.44(-0.30%)
Feb 22, 2013 1168 1174 1155 1159 0 -4.11(-0.35%)
Feb 21, 2013 1173 1178 1159 1164 0 -10.68(-0.91%)
Feb 20, 2013 1185 1190 1173 1174 0 -6.28(-0.53%)
Feb 15, 2013 1181 1181 1181 0 +12.62(+1.08%)
Feb 14, 2013 1172 1178 1165 1168 0 -6.73(-0.57%)
Feb 13, 2013 1172 1181 1168 1175 0 +3.51(+0.30%)
Feb 12, 2013 1183 1189 1168 1171 0 -13.42(-1.13%)
Feb 11, 2013 1192 1199 1182 1185 0 -3.94(-0.33%)
Feb 08, 2013 1190 1198 1175 1188 0 -12.31(-1.03%)
Feb 07, 2013 1194 1207 1190 1201 0 +8.79(+0.74%)
Feb 06, 2013 1179 1193 1176 1192 0 +12.31(+1.04%)
Feb 04, 2013 1183 1193 1177 1180 0 -8.64(-0.73%)
Feb 01, 2013 1189 1195 1173 1188 0 +6.63(+0.56%)
Jan 31, 2013 1187 1191 1178 1182 0 -5.31(-0.45%)
Jan 30, 2013 1188 1195 1181 1187 0 -3.44(-0.29%)
Jan 29, 2013 1186 1196 1170 1190 0 -2.51(-0.21%)
Jan 28, 2013 1185 1199 1178 1193 0 +11.13(+0.94%)
Jan 25, 2013 1186 1192 1175 1182 0 -2.81(-0.24%)
Jan 24, 2013 1181 1197 1178 1185 0 +2.99(+0.25%)
Jan 23, 2013 1181 1195 1166 1182 0 -49.48(-4.02%)
Jan 22, 2013 1214 1234 1210 1231 0 +15.90(+1.31%)
Jan 18, 2013 1215 1215 1215 0 +10.81(+0.90%)
Jan 17, 2013 1197 1208 1193 1204 0 +10.26(+0.86%)
Jan 16, 2013 1188 1198 1182 1194 0 +0.97(+0.08%)
Jan 15, 2013 1185 1197 1179 1193 0 +5.25(+0.44%)
Jan 14, 2013 1185 1193 1177 1188 0 +3.51(+0.30%)
Jan 12, 2013 1192 1197 1176 1184 0 +0.00(+0.00%)
Jan 11, 2013 1192 1197 1176 1184 0 -7.95(-0.67%)
Jan 10, 2013 1185 1199 1179 1192 0 +10.84(+0.92%)
Jan 09, 2013 1165 1189 1164 1182 0 +14.09(+1.21%)
Jan 08, 2013 1174 1179 1157 1167 0 -6.84(-0.58%)
Jan 07, 2013 1173 1179 1165 1174 0 -1.89(-0.16%)
Jan 04, 2013 1181 1188 1172 1176 0 -1.69(-0.14%)
Jan 03, 2013 1177 1188 1170 1178 0 -0.58(-0.05%)
Jan 02, 2013 1178 1182 1165 1178 0 +13.47(+1.16%)
Dec 31, 2012 1165 1165 1165 0 +10.04(+0.87%)
Dec 28, 2012 1167 1172 1154 1155 0 -16.33(-1.39%)
Dec 27, 2012 1168 1177 1162 1171 0 +15.97(+1.38%)
Dec 26, 2012 1160 1166 1148 1155 0 -3.40(-0.29%)
Dec 24, 2012 1159 1159 1159 0 -4.67(-0.40%)
Dec 21, 2012 1166 1173 1159 1163 0 -10.29(-0.88%)
Dec 20, 2012 1181 1184 1168 1174 0 -5.02(-0.43%)
Dec 19, 2012 1184 1191 1175 1179 0 -5.91(-0.50%)
Dec 18, 2012 1172 1193 1167 1185 0 +11.92(+1.02%)
Dec 17, 2012 1162 1182 1165 1173 0 +5.07(+0.43%)
Dec 14, 2012 1158 1179 1160 1168 0 +1.00(+0.09%)
Dec 13, 2012 1162 1176 1162 1167 0 -2.52(-0.22%)
Dec 12, 2012 1148 1181 1152 1169 0 +13.56(+1.17%)
Dec 11, 2012 1139 1160 1144 1156 0 +10.82(+0.95%)
Dec 10, 2012 1139 1151 1140 1145 0 -2.95(-0.26%)
Dec 07, 2012 1146 1151 1138 1148 0 +1.82(+0.16%)
Dec 06, 2012 1140 1150 1136 1146 0 +5.53(+0.48%)
Dec 05, 2012 1138 1147 1125 1140 0 +3.17(+0.28%)
Dec 04, 2012 1132 1143 1125 1137 0 -2.13(-0.19%)
Nov 30, 2012 1139 1149 1129 1139 0 +0.38(+0.03%)
Nov 29, 2012 1130 1148 1126 1139 0 +12.51(+1.11%)
Nov 28, 2012 1118 1130 1111 1126 0 +6.14(+0.55%)
Nov 27, 2012 1117 1128 1112 1120 0 +0.33(+0.03%)
Nov 26, 2012 1125 1133 1108 1120 0 -11.93(-1.05%)
Nov 24, 2012 1124 1134 1120 1132 0 +0.00(+0.00%)
Nov 23, 2012 1124 1134 1120 1132 0 +10.68(+0.95%)
Nov 21, 2012 1121 1121 1121 0 -0.47(-0.04%)
Nov 20, 2012 1128 1132 1111 1122 0 -8.31(-0.74%)
Nov 19, 2012 1125 1137 1117 1130 0 +8.54(+0.76%)
Nov 16, 2012 1113 1132 1107 1121 0 +9.74(+0.88%)
Nov 15, 2012 1110 1125 1099 1112 0 +3.53(+0.32%)
Nov 14, 2012 1124 1131 1104 1108 0 -14.31(-1.27%)
Nov 13, 2012 1133 1141 1120 1122 0 -7.43(-0.66%)
Nov 12, 2012 1135 1143 1126 1130 0 -1.61(-0.14%)
Nov 09, 2012 1129 1146 1123 1132 0 -2.57(-0.23%)
Nov 08, 2012 1149 1156 1131 1134 0 -22.10(-1.91%)
Nov 07, 2012 1172 1181 1152 1156 0 -21.03(-1.79%)
Nov 06, 2012 1172 1186 1162 1177 0 +6.00(+0.51%)
Nov 05, 2012 1152 1176 1149 1171 0 +13.70(+1.18%)
Nov 02, 2012 1167 1173 1151 1158 0 -5.38(-0.46%)
Nov 01, 2012 1150 1167 1146 1163 0 +14.52(+1.26%)
Oct 31, 2012 1159 1164 1141 1148 0 -8.93(-0.77%)
Oct 26, 2012 1157 1157 1157 0 -9.20(-0.79%)
Oct 25, 2012 1168 1173 1157 1166 0 +4.40(+0.38%)
Oct 24, 2012 1167 1173 1157 1162 0 -0.72(-0.06%)
Oct 23, 2012 1175 1176 1157 1163 0 -22.29(-1.88%)
Oct 19, 2012 1205 1213 1178 1185 0 -28.75(-2.37%)
Oct 18, 2012 1207 1223 1184 1214 0 -0.44(-0.04%)
Oct 17, 2012 1241 1251 1209 1214 0 -52.63(-4.15%)
Oct 16, 2012 1270 1281 1245 1267 0 -4.10(-0.32%)
Oct 15, 2012 1262 1275 1257 1271 0 +9.78(+0.78%)
Oct 12, 2012 1276 1281 1258 1261 0 -11.81(-0.93%)
Oct 11, 2012 1265 1285 1262 1273 0 +13.45(+1.07%)
Oct 10, 2012 1266 1272 1254 1260 0 -4.42(-0.35%)
Oct 09, 2012 1282 1288 1260 1264 0 -22.09(-1.72%)
Oct 08, 2012 1281 1294 1274 1286 0 +3.94(+0.31%)
Oct 06, 2012 1287 1294 1276 1282 0 +0.00(+0.00%)
Oct 05, 2012 1287 1294 1276 1282 0 -2.51(-0.20%)
Oct 04, 2012 1273 1286 1262 1285 0 +11.63(+0.91%)
Oct 03, 2012 1272 1281 1262 1273 0 +4.90(+0.39%)
Oct 02, 2012 1272 1279 1257 1268 0 +0.82(+0.06%)
Oct 01, 2012 1266 1277 1253 1267 0 +5.38(+0.43%)
Sep 28, 2012 1253 1268 1245 1262 0 +2.49(+0.20%)
Sep 27, 2012 1241 1265 1239 1259 0 +19.08(+1.54%)
Sep 26, 2012 1250 1257 1237 1240 0 -11.25(-0.90%)
Sep 25, 2012 1249 1262 1244 1252 0 +4.35(+0.35%)
Sep 24, 2012 1251 1255 1238 1247 0 -6.18(-0.49%)
Sep 21, 2012 1248 1259 1244 1253 0 +9.03(+0.73%)
Sep 20, 2012 1241 1251 1234 1244 0 -1.78(-0.14%)
Sep 19, 2012 1244 1251 1234 1246 0 +4.88(+0.39%)
Sep 18, 2012 1236 1250 1231 1241 0 +6.39(+0.52%)
Sep 17, 2012 1228 1239 1221 1235 0 +6.46(+0.53%)
Sep 14, 2012 1227 1235 1217 1228 0 +0.31(+0.03%)
Sep 13, 2012 1212 1232 1207 1228 0 +15.17(+1.25%)
Sep 12, 2012 1219 1226 1208 1213 0 -6.25(-0.51%)
Sep 11, 2012 1219 1226 1213 1219 0 +1.39(+0.11%)
Sep 10, 2012 1222 1228 1212 1218 0 -3.41(-0.28%)
Sep 07, 2012 1233 1235 1217 1221 0 -8.93(-0.73%)
Sep 06, 2012 1221 1243 1216 1230 0 +13.87(+1.14%)
Sep 05, 2012 1212 1224 1206 1216 0 +5.72(+0.47%)
Sep 04, 2012 1200 1214 1191 1211 0 +8.09(+0.67%)
Aug 31, 2012 1203 1203 1203 0 +6.14(+0.51%)
Aug 30, 2012 1206 1211 1190 1196 0 -14.79(-1.22%)
Aug 29, 2012 1208 1220 1202 1211 0 +0.04(+0.00%)
Aug 27, 2012 1212 1220 1204 1211 0 +0.98(+0.08%)
Aug 24, 2012 1194 1215 1191 1210 0 +15.66(+1.31%)
Aug 23, 2012 1207 1210 1189 1194 0 -12.18(-1.01%)
Aug 22, 2012 1214 1221 1199 1207 0 -6.08(-0.50%)
Aug 21, 2012 1217 1226 1208 1213 0 -2.81(-0.23%)
Aug 20, 2012 1205 1225 1201 1216 0 +6.64(+0.55%)
Aug 17, 2012 1210 1214 1199 1209 0 +1.58(+0.13%)
Aug 16, 2012 1191 1211 1188 1207 0 +15.47(+1.30%)
Aug 15, 2012 1192 1202 1185 1192 0 +0.48(+0.04%)
Aug 14, 2012 1195 1202 1185 1191 0 +0.18(+0.02%)
Aug 13, 2012 1191 1196 1185 1191 0 -0.20(-0.02%)
Aug 11, 2012 1190 1198 1179 1191 0 +0.00(+0.00%)
Aug 10, 2012 1190 1198 1179 1191 0 -3.63(-0.30%)
Aug 09, 2012 1192 1207 1183 1195 0 +2.56(+0.21%)
Aug 08, 2012 1179 1196 1175 1192 0 +14.72(+1.25%)
Aug 07, 2012 1171 1186 1169 1178 0 -2.78(-0.24%)
Aug 06, 2012 1172 1194 1176 1181 0 -4.24(-0.36%)
Aug 03, 2012 1162 1193 1171 1185 0 +21.13(+1.82%)
Aug 02, 2012 1151 1175 1151 1164 0 -10.64(-0.91%)
Aug 01, 2012 1171 1200 1165 1174 0 +14.45(+1.25%)
Jul 31, 2012 1169 1180 1158 1160 0 -9.50(-0.81%)
Jul 30, 2012 1168 1176 1159 1169 0 -0.40(-0.03%)
Jul 27, 2012 1164 1175 1157 1170 0 +7.57(+0.65%)
Jul 26, 2012 1163 1169 1153 1162 0 +10.76(+0.93%)
Jul 25, 2012 1149 1159 1140 1151 0 +3.49(+0.30%)
Jul 24, 2012 1151 1161 1138 1148 0 -3.76(-0.33%)
Jul 23, 2012 1155 1165 1141 1152 0 -16.85(-1.44%)
Jul 20, 2012 1196 1207 1162 1169 0 -38.70(-3.21%)
Jul 19, 2012 1209 1223 1185 1207 0 -49.86(-3.97%)
Jul 18, 2012 1241 1261 1240 1257 0 +11.06(+0.89%)
Jul 17, 2012 1255 1261 1238 1246 0 -15.45(-1.22%)
Jul 16, 2012 1258 1268 1251 1261 0 +1.56(+0.12%)
Jul 14, 2012 1253 1265 1245 1260 0 +0.00(+0.00%)
Jul 13, 2012 1253 1265 1245 1260 0 +5.73(+0.46%)
Jul 12, 2012 1227 1265 1221 1254 0 +24.46(+1.99%)
Jul 11, 2012 1228 1236 1221 1230 0 -2.74(-0.22%)
Jul 10, 2012 1207 1239 1224 1232 0 +6.56(+0.54%)
Jul 09, 2012 1193 1230 1214 1226 0 +8.19(+0.67%)
Jul 06, 2012 1193 1224 1210 1218 0 -5.58(-0.46%)
Jul 05, 2012 1201 1233 1214 1223 0 -1.99(-0.16%)
Jul 03, 2012 1225 1225 1225 0 +1.07(+0.09%)
Jul 02, 2012 1224 1239 1212 1224 0 +7.43(+0.61%)
Jun 30, 2012 1217 1230 1207 1217 0 -0.49(-0.04%)
Jun 29, 2012 1217 1230 1207 1217 0 +12.59(+1.05%)
Jun 28, 2012 1172 1213 1164 1205 0 +28.40(+2.41%)
Jun 27, 2012 1169 1187 1165 1176 0 +5.38(+0.46%)
Jun 26, 2012 1167 1179 1160 1171 0 +6.32(+0.54%)
Jun 25, 2012 1171 1177 1161 1165 0 -12.53(-1.06%)
Jun 22, 2012 1168 1184 1165 1177 0 +16.07(+1.38%)
Jun 21, 2012 1183 1191 1158 1161 0 -18.91(-1.60%)
Jun 20, 2012 1176 1187 1167 1180 0 +3.15(+0.27%)
Jun 19, 2012 1164 1180 1162 1177 0 +13.23(+1.14%)
Jun 18, 2012 1154 1167 1150 1164 0 +6.02(+0.52%)
Jun 15, 2012 1151 1161 1143 1158 0 +8.36(+0.73%)
Jun 14, 2012 1139 1155 1132 1149 0 +14.30(+1.26%)
Jun 13, 2012 1129 1146 1126 1135 0 +2.79(+0.25%)
Jun 12, 2012 1129 1137 1118 1132 0 +6.93(+0.62%)
Jun 11, 2012 1139 1142 1124 1125 0 -7.24(-0.64%)
Jun 08, 2012 1115 1138 1110 1132 0 +14.38(+1.29%)
Jun 07, 2012 1129 1134 1113 1118 0 -2.54(-0.23%)
Jun 06, 2012 1110 1126 1092 1121 0 +4.26(+0.38%)
Jun 05, 2012 1110 1127 1103 1116 0 +1.38(+0.12%)
Jun 04, 2012 1106 1120 1097 1115 0 +15.07(+1.37%)
Jun 02, 2012 1112 1116 1092 1100 0 +0.00(+0.00%)
Jun 01, 2012 1112 1116 1092 1100 0 -24.20(-2.15%)
May 31, 2012 1141 1145 1119 1124 0 -19.68(-1.72%)
May 30, 2012 1153 1156 1138 1144 0 -17.73(-1.53%)
May 29, 2012 1158 1169 1151 1161 0 +9.42(+0.82%)
May 25, 2012 1152 1152 1152 0 +9.74(+0.85%)
May 24, 2012 1134 1149 1128 1142 0 +7.56(+0.67%)
May 23, 2012 1135 1146 1123 1135 0 -6.56(-0.57%)
May 22, 2012 1145 1154 1136 1141 0 -1.94(-0.17%)
May 21, 2012 1125 1146 1116 1143 0 +18.43(+1.64%)
May 18, 2012 1143 1146 1120 1125 0 -14.21(-1.25%)
May 17, 2012 1157 1163 1137 1139 0 -14.97(-1.30%)
May 16, 2012 1157 1164 1147 1154 0 +0.75(+0.07%)
May 15, 2012 1140 1162 1137 1153 0 +12.86(+1.13%)
May 14, 2012 1140 1149 1127 1140 0 -9.72(-0.85%)
May 11, 2012 1143 1162 1139 1150 0 +3.78(+0.33%)
May 10, 2012 1149 1163 1139 1146 0 +5.04(+0.44%)
May 09, 2012 1142 1151 1133 1141 0 -9.03(-0.78%)
May 08, 2012 1138 1152 1131 1150 0 +5.52(+0.48%)
May 07, 2012 1139 1149 1137 1145 0 +3.53(+0.31%)
May 04, 2012 1148 1153 1139 1141 0 -11.47(-1.00%)
May 03, 2012 1168 1171 1147 1153 0 -15.49(-1.33%)
May 02, 2012 1165 1178 1160 1168 0 -1.52(-0.13%)
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.