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 (%)
Jun 29, 2018 2444 2471 2425 2437 0 -2.95(-0.12%)
Jun 28, 2018 2435 2458 2387 2440 0 -6.32(-0.26%)
Jun 27, 2018 2460 2491 2399 2446 0 -53.95(-2.16%)
Jun 26, 2018 2538 2553 2490 2500 0 -36.04(-1.42%)
Jun 25, 2018 2567 2593 2518 2536 0 -10.20(-0.40%)
Jun 22, 2018 2540 2560 2521 2547 0 +16.43(+0.65%)
Jun 21, 2018 2530 2545 2506 2530 0 +1.62(+0.06%)
Jun 20, 2018 2515 2535 2494 2529 0 +14.46(+0.58%)
Jun 19, 2018 2473 2517 2463 2514 0 +28.83(+1.16%)
Jun 18, 2018 2502 2514 2467 2485 0 -33.68(-1.34%)
Jun 15, 2018 2519 2526 2490 2519 0 +11.74(+0.47%)
Jun 14, 2018 2508 2523 2493 2507 0 +3.85(+0.15%)
Jun 13, 2018 2526 2537 2493 2503 0 -16.71(-0.66%)
Jun 12, 2018 2516 2535 2495 2520 0 +0.60(+0.02%)
Jun 11, 2018 2493 2541 2466 2519 0 +24.17(+0.97%)
Jun 08, 2018 2466 2511 2456 2495 0 +39.78(+1.62%)
Jun 07, 2018 2474 2487 2436 2455 0 -2.02(-0.08%)
Jun 06, 2018 2429 2463 2414 2458 0 +32.72(+1.35%)
Jun 05, 2018 2419 2441 2392 2425 0 -2.61(-0.11%)
Jun 04, 2018 2436 2455 2393 2427 0 +12.30(+0.51%)
Jun 01, 2018 2395 2421 2371 2415 0 +32.76(+1.38%)
May 31, 2018 2410 2416 2377 2382 0 -28.51(-1.18%)
May 30, 2018 2379 2427 2374 2411 0 +39.98(+1.69%)
May 29, 2018 2374 2394 2343 2371 0 -8.49(-0.36%)
May 25, 2018 2379 2379 2379 2379 0 +87.63(+3.82%)
May 24, 2018 2295 2306 2278 2292 0 -5.30(-0.23%)
May 23, 2018 2299 2314 2280 2297 0 -11.24(-0.49%)
May 22, 2018 2323 2333 2302 2308 0 -9.61(-0.41%)
May 21, 2018 2318 2337 2305 2318 0 +9.06(+0.39%)
May 18, 2018 2310 2323 2288 2309 0 +2.84(+0.12%)
May 17, 2018 2308 2320 2294 2306 0 -1.42(-0.06%)
May 16, 2018 2308 2322 2295 2307 0 +5.72(+0.25%)
May 15, 2018 2305 2320 2291 2302 0 -17.93(-0.77%)
May 14, 2018 2301 2329 2295 2320 0 +19.03(+0.83%)
May 11, 2018 2275 2309 2263 2301 0 +25.43(+1.12%)
May 10, 2018 2246 2296 2236 2275 0 +31.90(+1.42%)
May 09, 2018 2223 2249 2194 2243 0 +21.37(+0.96%)
May 08, 2018 2242 2252 2212 2222 0 -24.04(-1.07%)
May 07, 2018 2243 2267 2226 2246 0 +5.64(+0.25%)
May 04, 2018 2213 2250 2189 2240 0 +18.27(+0.82%)
May 03, 2018 2228 2235 2182 2222 0 -9.51(-0.43%)
May 02, 2018 2235 2253 2221 2232 0 -9.42(-0.42%)
May 01, 2018 2247 2273 2218 2241 0 +16.42(+0.74%)
Apr 30, 2018 2276 2280 2223 2225 0 -43.32(-1.91%)
Apr 27, 2018 2243 2275 2236 2268 0 +27.16(+1.21%)
Apr 26, 2018 2242 2263 2221 2241 0 +0.75(+0.03%)
Apr 25, 2018 2153 2253 2143 2240 0 +54.73(+2.50%)
Apr 24, 2018 2197 2218 2172 2185 0 -5.30(-0.24%)
Apr 23, 2018 2174 2198 2161 2190 0 +19.79(+0.91%)
Apr 20, 2018 2222 2231 2161 2171 0 -52.00(-2.34%)
Apr 19, 2018 2214 2248 2185 2223 0 -0.05(-0.00%)
Apr 18, 2018 2220 2244 2209 2223 0 +0.51(+0.02%)
Apr 17, 2018 2233 2242 2200 2222 0 +3.91(+0.18%)
Apr 16, 2018 2212 2236 2197 2218 0 +24.62(+1.12%)
Apr 13, 2018 2212 2218 2174 2194 0 -9.88(-0.45%)
Apr 12, 2018 2189 2220 2179 2204 0 +25.98(+1.19%)
Apr 11, 2018 2170 2197 2164 2178 0 -6.53(-0.30%)
Apr 10, 2018 2175 2197 2156 2184 0 +32.32(+1.50%)
Apr 09, 2018 2158 2195 2141 2152 0 +5.60(+0.26%)
Apr 06, 2018 2183 2193 2127 2146 0 -48.87(-2.23%)
Apr 05, 2018 2197 2219 2172 2195 0 +7.35(+0.34%)
Apr 04, 2018 2147 2194 2136 2188 0 +15.38(+0.71%)
Apr 03, 2018 2147 2184 2131 2172 0 +32.77(+1.53%)
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.