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 (%)
Aug 31, 2010 920.54 941.76 919.17 925.72 0 -14.66(-1.56%)
Aug 30, 2010 945.61 956.28 937.82 940.38 0 -11.26(-1.18%)
Aug 27, 2010 940.84 957.29 935.59 951.64 0 +2.49(+0.26%)
Aug 26, 2010 951.25 964.57 944.06 949.15 0 -9.66(-1.01%)
Aug 25, 2010 942.27 964.03 944.91 958.80 0 +8.66(+0.91%)
Aug 24, 2010 948.74 962.66 942.72 950.14 0 -13.90(-1.44%)
Aug 23, 2010 967.18 981.56 961.97 964.04 0 -4.26(-0.44%)
Aug 20, 2010 953.37 973.16 955.68 968.30 0 +4.03(+0.42%)
Aug 19, 2010 975.61 984.61 958.45 964.27 0 -21.68(-2.20%)
Aug 18, 2010 981.58 992.03 977.44 985.95 0 -0.36(-0.04%)
Aug 17, 2010 975.99 992.95 973.75 986.31 0 +12.74(+1.31%)
Aug 16, 2010 965.17 978.61 960.33 973.57 0 -1.95(-0.20%)
Aug 13, 2010 969.32 983.54 968.86 975.52 0 -2.52(-0.26%)
Aug 12, 2010 956.83 984.30 956.21 978.04 0 +3.89(+0.40%)
Aug 11, 2010 985.01 993.46 969.02 974.15 0 -27.48(-2.74%)
Aug 10, 2010 988.43 1014 983.89 1002 0 +2.30(+0.23%)
Aug 09, 2010 991.91 1005 990.00 999.33 0 +5.23(+0.53%)
Aug 06, 2010 987.16 997.74 980.09 994.09 0 -2.33(-0.23%)
Aug 05, 2010 986.13 998.97 982.81 996.42 0 +0.25(+0.03%)
Aug 04, 2010 980.58 1000 982.02 996.17 0 +11.28(+1.15%)
Aug 03, 2010 979.64 997.25 974.49 984.88 0 -2.04(-0.21%)
Aug 02, 2010 971.84 991.39 968.10 986.93 0 +20.58(+2.13%)
Jul 30, 2010 960.55 970.63 945.06 966.35 0 +9.96(+1.04%)
Jul 29, 2010 976.55 985.13 947.65 956.40 0 -14.01(-1.44%)
Jul 28, 2010 979.45 986.08 962.08 970.40 0 -7.87(-0.80%)
Jul 27, 2010 984.54 994.14 962.79 978.27 0 -0.49(-0.05%)
Jul 26, 2010 965.44 983.50 960.69 978.76 0 +17.27(+1.80%)
Jul 23, 2010 954.53 972.82 948.90 961.49 0 +6.87(+0.72%)
Jul 22, 2010 1005 1010 943.94 954.62 0 -34.55(-3.49%)
Jul 21, 2010 990.52 1009 975.01 989.16 0 -36.35(-3.54%)
Jul 20, 2010 1021 1028 997.98 1026 0 +13.02(+1.29%)
Jul 19, 2010 1006 1021 1002 1012 0 +4.91(+0.49%)
Jul 16, 2010 1011 1032 1004 1008 0 -24.35(-2.36%)
Jul 15, 2010 1028 1042 1020 1032 0 +1.86(+0.18%)
Jul 14, 2010 1022 1036 1017 1030 0 +3.49(+0.34%)
Jul 13, 2010 1016 1030 1008 1027 0 +22.32(+2.22%)
Jul 12, 2010 1003 1012 995.50 1004 0 -1.91(-0.19%)
Jul 09, 2010 1004 1015 996.59 1006 0 -5.24(-0.52%)
Jul 08, 2010 1002 1017 1002 1011 0 +35.11(+3.60%)
Jul 07, 2010 964.63 978.35 955.78 976.30 0 +13.83(+1.44%)
Jul 06, 2010 977.93 981.54 956.13 962.47 0 -27.59(-2.79%)
Jul 02, 2010 991.18 1003 982.24 990.06 0 -6.23(-0.63%)
Jul 01, 2010 1003 1007 976.35 996.29 0 -9.82(-0.98%)
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%)
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.