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, 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%)
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.