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 (%)
Feb 27, 2015 1565 1569 1543 1548 0 -18.96(-1.21%)
Feb 26, 2015 1561 1575 1552 1567 0 +10.35(+0.67%)
Feb 25, 2015 1547 1561 1536 1556 0 +11.71(+0.76%)
Feb 24, 2015 1560 1571 1536 1545 0 -10.28(-0.66%)
Feb 23, 2015 1557 1578 1544 1555 0 +0.93(+0.06%)
Feb 20, 2015 1552 1570 1529 1554 0 +23.27(+1.52%)
Feb 19, 2015 1521 1535 1514 1531 0 +0.89(+0.06%)
Feb 18, 2015 1533 1543 1519 1530 0 -3.98(-0.26%)
Feb 17, 2015 1520 1541 1516 1534 0 +5.18(+0.34%)
Feb 13, 2015 1529 1529 1529 1529 0 +1.08(+0.07%)
Feb 12, 2015 1526 1534 1511 1528 0 +4.04(+0.27%)
Feb 11, 2015 1506 1531 1497 1523 0 +15.14(+1.00%)
Feb 10, 2015 1492 1516 1479 1508 0 +25.57(+1.72%)
Feb 09, 2015 1492 1502 1471 1483 0 -11.70(-0.78%)
Feb 06, 2015 1515 1525 1487 1494 0 -22.15(-1.46%)
Feb 05, 2015 1527 1537 1505 1517 0 -5.68(-0.37%)
Feb 04, 2015 1525 1539 1510 1522 0 -10.24(-0.67%)
Feb 03, 2015 1514 1538 1504 1533 0 +18.76(+1.24%)
Feb 02, 2015 1496 1519 1475 1514 0 +11.31(+0.75%)
Jan 30, 2015 1501 1530 1493 1502 0 -10.86(-0.72%)
Jan 29, 2015 1502 1518 1474 1513 0 +10.60(+0.71%)
Jan 28, 2015 1521 1536 1497 1503 0 -14.97(-0.99%)
Jan 27, 2015 1508 1527 1503 1518 0 -10.02(-0.66%)
Jan 26, 2015 1512 1534 1497 1528 0 +14.90(+0.98%)
Jan 23, 2015 1519 1541 1494 1513 0 -3.96(-0.26%)
Jan 22, 2015 1499 1520 1489 1517 0 +44.76(+3.04%)
Jan 21, 2015 1486 1492 1463 1472 0 -14.24(-0.96%)
Jan 20, 2015 1490 1499 1471 1486 0 +4.28(+0.29%)
Jan 16, 2015 1441 1485 1437 1482 0 +37.67(+2.61%)
Jan 15, 2015 1445 1456 1440 1444 0 -10.72(-0.74%)
Jan 14, 2015 1444 1469 1436 1455 0 -4.84(-0.33%)
Jan 13, 2015 1460 1460 1460 1460 0 -3.16(-0.22%)
Jan 12, 2015 1477 1482 1459 1463 0 -2.33(-0.16%)
Jan 09, 2015 1467 1478 1453 1465 0 -4.86(-0.33%)
Jan 08, 2015 1452 1480 1449 1470 0 +36.65(+2.56%)
Jan 07, 2015 1421 1439 1412 1434 0 +20.39(+1.44%)
Jan 06, 2015 1438 1445 1400 1413 0 -25.20(-1.75%)
Jan 05, 2015 1451 1469 1428 1438 0 -11.32(-0.78%)
Jan 02, 2015 1435 1466 1425 1450 0 +38.28(+2.71%)
Dec 31, 2014 1411 1411 1411 1411 0 -21.91(-1.53%)
Dec 30, 2014 1420 1438 1416 1433 0 +10.66(+0.75%)
Dec 29, 2014 1424 1435 1412 1423 0 -0.85(-0.06%)
Dec 26, 2014 1423 1437 1414 1424 0 +3.44(+0.24%)
Dec 24, 2014 1420 1420 1420 1420 0 +5.48(+0.39%)
Dec 23, 2014 1417 1425 1394 1415 0 +1.85(+0.13%)
Dec 22, 2014 1391 1420 1387 1413 0 +23.15(+1.67%)
Dec 19, 2014 1390 1407 1376 1390 0 +2.97(+0.21%)
Dec 18, 2014 1355 1390 1351 1387 0 +36.92(+2.74%)
Dec 17, 2014 1327 1355 1315 1350 0 +20.52(+1.54%)
Dec 16, 2014 1329 1357 1329 1329 0 +1.68(+0.13%)
Dec 15, 2014 1344 1353 1321 1328 0 -12.06(-0.90%)
Dec 12, 2014 1357 1369 1336 1340 0 -25.10(-1.84%)
Dec 11, 2014 1364 1382 1358 1365 0 +8.42(+0.62%)
Dec 10, 2014 1367 1375 1350 1356 0 -15.50(-1.13%)
Dec 09, 2014 1357 1378 1351 1372 0 -0.89(-0.06%)
Dec 08, 2014 1378 1393 1365 1373 0 -5.92(-0.43%)
Dec 05, 2014 1366 1388 1360 1379 0 +15.13(+1.11%)
Dec 04, 2014 1382 1388 1352 1363 0 -12.56(-0.91%)
Dec 03, 2014 1365 1383 1358 1376 0 +10.26(+0.75%)
Dec 02, 2014 1361 1372 1350 1366 0 +10.54(+0.78%)
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.