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 30, 2010 1012 1025 1003 1006 0 -10.48(-1.03%)
Jun 29, 2010 1024 1032 1011 1017 0 -16.05(-1.55%)
Jun 25, 2010 1028 1043 1019 1033 0 +5.68(+0.55%)
Jun 24, 2010 1039 1047 1024 1027 0 -17.41(-1.67%)
Jun 23, 2010 1044 1056 1037 1044 0 -5.91(-0.56%)
Jun 22, 2010 1070 1078 1049 1050 0 -18.67(-1.75%)
Jun 21, 2010 1078 1083 1064 1069 0 -1.94(-0.18%)
Jun 18, 2010 1071 1080 1065 1071 0 -3.14(-0.29%)
Jun 17, 2010 1078 1083 1065 1074 0 -2.19(-0.20%)
Jun 16, 2010 1064 1083 1063 1076 0 -0.49(-0.05%)
Jun 15, 2010 1068 1079 1063 1077 0 +14.01(+1.32%)
Jun 14, 2010 1060 1072 1056 1063 0 +5.61(+0.53%)
Jun 11, 2010 1044 1061 1040 1057 0 +5.63(+0.54%)
Jun 10, 2010 1040 1055 1035 1051 0 +23.59(+2.30%)
Jun 09, 2010 1031 1044 1024 1028 0 +1.52(+0.15%)
Jun 08, 2010 1029 1037 1014 1026 0 -2.00(-0.19%)
Jun 07, 2010 1039 1051 1025 1028 0 -6.39(-0.62%)
Jun 04, 2010 1039 1059 1031 1035 0 -29.41(-2.76%)
Jun 03, 2010 1053 1072 1055 1064 0 +7.76(+0.73%)
Jun 02, 2010 1040 1058 1023 1056 0 +16.90(+1.63%)
Jun 01, 2010 1049 1059 1037 1039 0 -19.39(-1.83%)
May 28, 2010 1059 1059 1059 0 -4.47(-0.42%)
May 27, 2010 1050 1065 1045 1063 0 +26.10(+2.52%)
May 26, 2010 1036 1051 1031 1037 0 +3.91(+0.38%)
May 25, 2010 1021 1036 1014 1033 0 -5.48(-0.53%)
May 24, 2010 1041 1053 1033 1039 0 -6.71(-0.64%)
May 21, 2010 1034 1053 1028 1046 0 +0.55(+0.05%)
May 20, 2010 1049 1065 1043 1045 0 -39.85(-3.67%)
May 19, 2010 1082 1094 1074 1085 0 -0.32(-0.03%)
May 18, 2010 1097 1107 1081 1085 0 -7.91(-0.72%)
May 17, 2010 1093 1103 1077 1093 0 +1.72(+0.16%)
May 14, 2010 1093 1099 1078 1091 0 -7.77(-0.71%)
May 13, 2010 1096 1108 1087 1099 0 +0.37(+0.03%)
May 12, 2010 1087 1102 1081 1099 0 +13.56(+1.25%)
May 11, 2010 1087 1094 1078 1085 0 +1.72(+0.16%)
May 10, 2010 1076 1087 1070 1083 0 +22.50(+2.12%)
May 07, 2010 1079 1086 1054 1061 0 -24.02(-2.21%)
May 06, 2010 1098 1121 936.83 1085 0 -21.58(-1.95%)
May 05, 2010 1111 1120 1098 1107 0 -1.70(-0.15%)
May 04, 2010 1113 1119 1100 1108 0 -13.75(-1.23%)
May 03, 2010 1126 1134 1113 1122 0 -1.56(-0.14%)
Apr 30, 2010 1131 1139 1120 1124 0 -7.26(-0.64%)
Apr 29, 2010 1125 1135 1119 1131 0 +12.64(+1.13%)
Apr 28, 2010 1116 1126 1104 1118 0 +4.81(+0.43%)
Apr 27, 2010 1130 1146 1109 1113 0 -7.18(-0.64%)
Apr 26, 2010 1134 1140 1118 1121 0 -24.92(-2.18%)
Apr 23, 2010 1145 1152 1134 1145 0 -13.09(-1.13%)
Apr 22, 2010 1155 1164 1146 1159 0 -6.00(-0.52%)
Apr 21, 2010 1157 1189 1148 1165 0 -9.67(-0.82%)
Apr 20, 2010 1174 1182 1162 1174 0 +6.62(+0.57%)
Apr 19, 2010 1131 1181 1128 1168 0 +25.17(+2.20%)
Apr 16, 2010 1148 1160 1136 1142 0 -9.18(-0.80%)
Apr 15, 2010 1131 1155 1128 1152 0 +17.91(+1.58%)
Apr 14, 2010 1129 1136 1120 1134 0 +4.43(+0.39%)
Apr 13, 2010 1126 1133 1115 1129 0 +1.44(+0.13%)
Apr 12, 2010 1126 1133 1121 1128 0 +2.41(+0.21%)
Apr 09, 2010 1120 1127 1115 1125 0 +5.21(+0.47%)
Apr 08, 2010 1122 1125 1113 1120 0 -2.12(-0.19%)
Apr 07, 2010 1126 1131 1116 1122 0 -4.96(-0.44%)
Apr 06, 2010 1127 1133 1121 1127 0 -1.17(-0.10%)
Apr 05, 2010 1136 1139 1123 1128 0 -1.03(-0.09%)
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.