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, 2014 1278 1293 1271 1285 0 +6.61(+0.52%)
Jun 27, 2014 1260 1282 1253 1278 0 +12.35(+0.98%)
Jun 26, 2014 1274 1275 1257 1266 0 -7.76(-0.61%)
Jun 25, 2014 1282 1297 1271 1274 0 -8.63(-0.67%)
Jun 24, 2014 1286 1295 1275 1283 0 -6.14(-0.48%)
Jun 23, 2014 1290 1297 1276 1289 0 +3.38(+0.26%)
Jun 20, 2014 1278 1291 1268 1285 0 +8.83(+0.69%)
Jun 19, 2014 1275 1279 1264 1276 0 +3.92(+0.31%)
Jun 18, 2014 1269 1277 1262 1273 0 +2.26(+0.18%)
Jun 17, 2014 1273 1280 1263 1270 0 -4.16(-0.33%)
Jun 16, 2014 1284 1289 1268 1274 0 -8.62(-0.67%)
Jun 13, 2014 1288 1296 1275 1283 0 -5.19(-0.40%)
Jun 12, 2014 1287 1302 1270 1288 0 -1.03(-0.08%)
Jun 11, 2014 1306 1308 1283 1289 0 -21.94(-1.67%)
Jun 10, 2014 1320 1326 1305 1311 0 -9.89(-0.75%)
Jun 06, 2014 1328 1336 1315 1321 0 -2.08(-0.16%)
Jun 05, 2014 1310 1335 1301 1323 0 +13.69(+1.05%)
Jun 04, 2014 1290 1319 1287 1309 0 +18.34(+1.42%)
Jun 03, 2014 1277 1297 1266 1291 0 +12.45(+0.97%)
Jun 02, 2014 1283 1293 1269 1279 0 -3.33(-0.26%)
May 30, 2014 1282 1288 1269 1282 0 -0.52(-0.04%)
May 29, 2014 1260 1286 1253 1283 0 +25.97(+2.07%)
May 28, 2014 1259 1266 1246 1257 0 +1.40(+0.11%)
May 27, 2014 1251 1261 1243 1255 0 +6.42(+0.51%)
May 23, 2014 1249 1249 1249 0 +1.23(+0.10%)
May 22, 2014 1244 1253 1239 1248 0 +3.81(+0.31%)
May 21, 2014 1241 1254 1237 1244 0 +5.87(+0.47%)
May 20, 2014 1240 1246 1230 1238 0 -3.42(-0.28%)
May 19, 2014 1240 1252 1231 1241 0 +1.05(+0.08%)
May 16, 2014 1233 1245 1226 1240 0 +7.05(+0.57%)
May 15, 2014 1227 1237 1212 1233 0 +1.65(+0.13%)
May 14, 2014 1237 1241 1226 1232 0 -6.25(-0.50%)
May 13, 2014 1242 1247 1231 1238 0 -3.59(-0.29%)
May 12, 2014 1241 1254 1231 1241 0 +4.11(+0.33%)
May 09, 2014 1220 1245 1215 1237 0 +14.05(+1.15%)
May 08, 2014 1217 1243 1211 1223 0 +11.22(+0.93%)
May 07, 2014 1212 1220 1199 1212 0 +2.97(+0.25%)
May 06, 2014 1205 1216 1196 1209 0 +0.70(+0.06%)
May 05, 2014 1203 1212 1197 1208 0 -1.70(-0.14%)
May 02, 2014 1221 1225 1205 1210 0 -11.79(-0.96%)
May 01, 2014 1216 1234 1207 1222 0 +4.19(+0.34%)
Apr 30, 2014 1212 1229 1205 1218 0 +2.43(+0.20%)
Apr 29, 2014 1219 1234 1206 1215 0 -2.04(-0.17%)
Apr 28, 2014 1212 1236 1179 1217 0 -1.94(-0.16%)
Apr 25, 2014 1243 1251 1216 1219 0 -26.77(-2.15%)
Apr 24, 2014 1255 1264 1231 1246 0 -2.71(-0.22%)
Apr 23, 2014 1253 1265 1244 1249 0 -6.60(-0.53%)
Apr 22, 2014 1266 1279 1250 1255 0 -9.21(-0.73%)
Apr 21, 2014 1264 1275 1255 1264 0 -1.49(-0.12%)
Apr 17, 2014 1266 1266 1266 0 -8.47(-0.66%)
Apr 16, 2014 1284 1289 1260 1274 0 +0.73(+0.06%)
Apr 15, 2014 1270 1282 1252 1274 0 +6.37(+0.50%)
Apr 14, 2014 1256 1275 1243 1267 0 +19.25(+1.54%)
Apr 11, 2014 1249 1268 1236 1248 0 -10.33(-0.82%)
Apr 10, 2014 1277 1282 1252 1258 0 -19.00(-1.49%)
Apr 09, 2014 1272 1282 1258 1277 0 +7.37(+0.58%)
Apr 08, 2014 1254 1275 1247 1270 0 +18.82(+1.50%)
Apr 07, 2014 1271 1280 1241 1251 0 -19.02(-1.50%)
Apr 04, 2014 1288 1294 1266 1270 0 -18.02(-1.40%)
Apr 03, 2014 1296 1302 1277 1288 0 -6.60(-0.51%)
Apr 02, 2014 1285 1306 1272 1295 0 +11.80(+0.92%)
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.