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, 2015 1541 1560 1534 1556 0 +28.06(+1.84%)
Jun 29, 2015 1551 1564 1526 1528 0 -35.31(-2.26%)
Jun 26, 2015 1563 1577 1553 1563 0 +3.92(+0.25%)
Jun 25, 2015 1542 1579 1530 1559 0 +22.98(+1.50%)
Jun 24, 2015 1549 1555 1534 1536 0 -14.11(-0.91%)
Jun 23, 2015 1551 1565 1540 1551 0 -6.11(-0.39%)
Jun 22, 2015 1577 1585 1550 1557 0 -9.22(-0.59%)
Jun 19, 2015 1555 1573 1549 1566 0 +12.22(+0.79%)
Jun 18, 2015 1552 1563 1545 1554 0 +6.11(+0.39%)
Jun 17, 2015 1554 1560 1537 1548 0 -0.52(-0.03%)
Jun 16, 2015 1542 1555 1536 1548 0 +5.38(+0.35%)
Jun 15, 2015 1541 1551 1529 1543 0 -7.75(-0.50%)
Jun 12, 2015 1560 1571 1547 1550 0 -20.11(-1.28%)
Jun 11, 2015 1570 1578 1563 1571 0 +5.92(+0.38%)
Jun 10, 2015 1561 1577 1555 1565 0 +5.52(+0.35%)
Jun 09, 2015 1563 1571 1553 1559 0 -8.94(-0.57%)
Jun 08, 2015 1564 1581 1556 1568 0 +9.19(+0.59%)
Jun 05, 2015 1565 1572 1548 1559 0 -9.56(-0.61%)
Jun 04, 2015 1573 1591 1542 1568 0 +29.29(+1.90%)
Jun 03, 2015 1547 1557 1532 1539 0 -5.81(-0.38%)
Jun 02, 2015 1551 1557 1536 1545 0 -10.39(-0.67%)
Jun 01, 2015 1557 1567 1541 1555 0 +6.50(+0.42%)
May 29, 2015 1566 1571 1544 1549 0 -12.81(-0.82%)
May 28, 2015 1575 1583 1553 1562 0 -13.88(-0.88%)
May 27, 2015 1575 1591 1565 1576 0 -0.25(-0.02%)
May 26, 2015 1590 1598 1561 1576 0 -32.43(-2.02%)
May 22, 2015 1608 1608 1608 1608 0 +58.94(+3.80%)
May 21, 2015 1552 1563 1538 1549 0 -3.50(-0.23%)
May 20, 2015 1529 1564 1523 1553 0 +24.41(+1.60%)
May 19, 2015 1535 1540 1524 1528 0 -4.05(-0.26%)
May 18, 2015 1510 1536 1505 1532 0 +22.95(+1.52%)
May 15, 2015 1518 1523 1503 1510 0 -4.76(-0.31%)
May 14, 2015 1509 1518 1498 1514 0 +15.15(+1.01%)
May 13, 2015 1503 1515 1489 1499 0 +3.52(+0.24%)
May 12, 2015 1490 1507 1484 1496 0 -8.19(-0.54%)
May 11, 2015 1512 1524 1501 1504 0 -12.22(-0.81%)
May 08, 2015 1525 1536 1505 1516 0 +4.17(+0.28%)
May 07, 2015 1498 1520 1490 1512 0 +15.78(+1.05%)
May 06, 2015 1493 1506 1478 1496 0 +4.55(+0.31%)
May 05, 2015 1515 1522 1489 1492 0 -33.29(-2.18%)
May 04, 2015 1527 1546 1518 1525 0 +1.92(+0.13%)
May 01, 2015 1523 1536 1505 1523 0 +7.78(+0.51%)
Apr 30, 2015 1538 1545 1506 1515 0 -22.26(-1.45%)
Apr 29, 2015 1563 1570 1525 1537 0 -34.36(-2.19%)
Apr 28, 2015 1588 1599 1534 1572 0 -18.54(-1.17%)
Apr 27, 2015 1625 1634 1584 1590 0 -26.86(-1.66%)
Apr 24, 2015 1614 1629 1597 1617 0 +6.41(+0.40%)
Apr 23, 2015 1618 1624 1600 1611 0 -8.04(-0.50%)
Apr 22, 2015 1617 1626 1595 1619 0 +1.73(+0.11%)
Apr 21, 2015 1619 1627 1611 1617 0 +3.23(+0.20%)
Apr 20, 2015 1607 1618 1598 1614 0 +16.53(+1.03%)
Apr 17, 2015 1604 1612 1587 1597 0 -18.37(-1.14%)
Apr 16, 2015 1614 1621 1604 1616 0 +0.18(+0.01%)
Apr 15, 2015 1601 1626 1597 1615 0 +20.47(+1.28%)
Apr 14, 2015 1610 1615 1589 1595 0 -14.36(-0.89%)
Apr 13, 2015 1622 1630 1607 1609 0 -12.28(-0.76%)
Apr 10, 2015 1621 1631 1612 1622 0 +4.08(+0.25%)
Apr 09, 2015 1611 1625 1601 1618 0 +5.98(+0.37%)
Apr 08, 2015 1601 1620 1594 1612 0 +11.61(+0.73%)
Apr 07, 2015 1613 1623 1598 1600 0 -14.82(-0.92%)
Apr 06, 2015 1595 1625 1586 1615 0 +7.51(+0.47%)
Apr 02, 2015 1607 1607 1607 1607 0 -1.16(-0.07%)
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.