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 (%)
Apr 30, 2018 2276 2280 2223 2225 0 -43.32(-1.91%)
Apr 27, 2018 2243 2275 2236 2268 0 +27.16(+1.21%)
Apr 26, 2018 2242 2263 2221 2241 0 +0.75(+0.03%)
Apr 25, 2018 2153 2253 2143 2240 0 +54.73(+2.50%)
Apr 24, 2018 2197 2218 2172 2185 0 -5.30(-0.24%)
Apr 23, 2018 2174 2198 2161 2190 0 +19.79(+0.91%)
Apr 20, 2018 2222 2231 2161 2171 0 -52.00(-2.34%)
Apr 19, 2018 2214 2248 2185 2223 0 -0.05(-0.00%)
Apr 18, 2018 2220 2244 2209 2223 0 +0.51(+0.02%)
Apr 17, 2018 2233 2242 2200 2222 0 +3.91(+0.18%)
Apr 16, 2018 2212 2236 2197 2218 0 +24.62(+1.12%)
Apr 13, 2018 2212 2218 2174 2194 0 -9.88(-0.45%)
Apr 12, 2018 2189 2220 2179 2204 0 +25.98(+1.19%)
Apr 11, 2018 2170 2197 2164 2178 0 -6.53(-0.30%)
Apr 10, 2018 2175 2197 2156 2184 0 +32.32(+1.50%)
Apr 09, 2018 2158 2195 2141 2152 0 +5.60(+0.26%)
Apr 06, 2018 2183 2193 2127 2146 0 -48.87(-2.23%)
Apr 05, 2018 2197 2219 2172 2195 0 +7.35(+0.34%)
Apr 04, 2018 2147 2194 2136 2188 0 +15.38(+0.71%)
Apr 03, 2018 2147 2184 2131 2172 0 +32.77(+1.53%)
Apr 02, 2018 2189 2197 2113 2140 0 -46.18(-2.11%)
Mar 29, 2018 2186 2186 2186 2186 0 +10.66(+0.49%)
Mar 28, 2018 2187 2206 2146 2175 0 -5.64(-0.26%)
Mar 27, 2018 2221 2233 2166 2181 0 -34.19(-1.54%)
Mar 26, 2018 2208 2221 2177 2215 0 +29.78(+1.36%)
Mar 23, 2018 2232 2250 2179 2185 0 -43.46(-1.95%)
Mar 22, 2018 2257 2282 2225 2229 0 -41.21(-1.82%)
Mar 21, 2018 2277 2293 2262 2270 0 -4.21(-0.19%)
Mar 20, 2018 2278 2294 2262 2274 0 +0.50(+0.02%)
Mar 19, 2018 2300 2308 2257 2274 0 -28.77(-1.25%)
Mar 16, 2018 2314 2328 2291 2302 0 -9.18(-0.40%)
Mar 15, 2018 2318 2336 2304 2311 0 -7.01(-0.30%)
Mar 14, 2018 2336 2344 2303 2318 0 -2.30(-0.10%)
Mar 13, 2018 2352 2355 2313 2321 0 -19.01(-0.81%)
Mar 12, 2018 2351 2363 2328 2340 0 -10.99(-0.47%)
Mar 09, 2018 2315 2358 2291 2351 0 +45.18(+1.96%)
Mar 08, 2018 2308 2323 2282 2306 0 +5.19(+0.23%)
Mar 07, 2018 2297 2321 2296 2300 0 -0.24(-0.01%)
Mar 06, 2018 2310 2320 2279 2301 0 +0.22(+0.01%)
Mar 05, 2018 2263 2306 2248 2300 0 +28.16(+1.24%)
Mar 02, 2018 2235 2283 2232 2272 0 +26.93(+1.20%)
Mar 01, 2018 2278 2291 2219 2245 0 -34.99(-1.53%)
Feb 28, 2018 2327 2345 2280 2280 0 -36.12(-1.56%)
Feb 27, 2018 2310 2342 2296 2316 0 +7.31(+0.32%)
Feb 26, 2018 2297 2325 2277 2309 0 +23.73(+1.04%)
Feb 23, 2018 2267 2288 2237 2285 0 +27.07(+1.20%)
Feb 22, 2018 2292 2302 2248 2258 0 -26.87(-1.18%)
Feb 21, 2018 2284 2326 2275 2285 0 +2.81(+0.12%)
Feb 20, 2018 2313 2332 2275 2282 0 -40.21(-1.73%)
Feb 16, 2018 2323 2323 2323 2323 0 +33.82(+1.48%)
Feb 15, 2018 2279 2292 2255 2289 0 +23.31(+1.03%)
Feb 14, 2018 2236 2272 2228 2266 0 +16.79(+0.75%)
Feb 13, 2018 2213 2261 2202 2249 0 +27.15(+1.22%)
Feb 12, 2018 2217 2242 2189 2222 0 +12.54(+0.57%)
Feb 09, 2018 2194 2229 2145 2209 0 +35.31(+1.62%)
Feb 08, 2018 2235 2265 2173 2174 0 -71.01(-3.16%)
Feb 07, 2018 2230 2265 2220 2245 0 +17.22(+0.77%)
Feb 06, 2018 2128 2247 2103 2228 0 +28.19(+1.28%)
Feb 05, 2018 2229 2258 2174 2199 0 -38.89(-1.74%)
Feb 02, 2018 2257 2276 2232 2238 0 -31.64(-1.39%)
Feb 01, 2018 2289 2302 2236 2270 0 -22.88(-1.00%)
Jan 31, 2018 2330 2335 2279 2293 0 -32.44(-1.40%)
Jan 30, 2018 2322 2344 2300 2325 0 -14.86(-0.64%)
Jan 29, 2018 2334 2380 2319 2340 0 +29.05(+1.26%)
Jan 26, 2018 2297 2322 2283 2311 0 +18.09(+0.79%)
Jan 25, 2018 2298 2308 2272 2293 0 +1.05(+0.05%)
Jan 24, 2018 2298 2325 2280 2292 0 +0.59(+0.03%)
Jan 23, 2018 2291 2308 2274 2291 0 -7.93(-0.34%)
Jan 22, 2018 2278 2305 2263 2299 0 +43.59(+1.93%)
Jan 19, 2018 2241 2266 2233 2256 0 +24.77(+1.11%)
Jan 18, 2018 2231 2250 2219 2231 0 -2.12(-0.09%)
Jan 17, 2018 2226 2240 2213 2233 0 +15.38(+0.69%)
Jan 16, 2018 2240 2250 2214 2218 0 -18.04(-0.81%)
Jan 12, 2018 2236 2236 2236 2236 0 +7.31(+0.33%)
Jan 11, 2018 2225 2242 2218 2228 0 +6.09(+0.27%)
Jan 10, 2018 2219 2233 2210 2222 0 -2.28(-0.10%)
Jan 09, 2018 2176 2237 2170 2224 0 +51.88(+2.39%)
Jan 08, 2018 2183 2192 2145 2173 0 -14.74(-0.67%)
Jan 05, 2018 2164 2194 2150 2187 0 +33.66(+1.56%)
Jan 04, 2018 2167 2176 2146 2154 0 -5.33(-0.25%)
Jan 03, 2018 2157 2171 2141 2159 0 +6.76(+0.31%)
Jan 02, 2018 2128 2158 2121 2152 0 +29.36(+1.38%)
Dec 29, 2017 2123 2123 2123 2123 0 -17.81(-0.83%)
Dec 28, 2017 2146 2149 2127 2141 0 +1.66(+0.08%)
Dec 27, 2017 2142 2150 2126 2139 0 -0.21(-0.01%)
Dec 26, 2017 2140 2156 2131 2139 0 +2.15(+0.10%)
Dec 22, 2017 2130 2145 2117 2137 0 +7.49(+0.35%)
Dec 21, 2017 2142 2155 2112 2130 0 -6.66(-0.31%)
Dec 20, 2017 2145 2160 2125 2136 0 -9.24(-0.43%)
Dec 19, 2017 2131 2164 2117 2146 0 +21.26(+1.00%)
Dec 18, 2017 2119 2141 2105 2124 0 +15.13(+0.72%)
Dec 15, 2017 2078 2123 2069 2109 0 +39.80(+1.92%)
Dec 14, 2017 2072 2102 2054 2069 0 +2.71(+0.13%)
Dec 13, 2017 2055 2080 2041 2067 0 +5.32(+0.26%)
Dec 12, 2017 2064 2078 2053 2061 0 -1.07(-0.05%)
Dec 11, 2017 2062 2076 2048 2062 0 -4.99(-0.24%)
Dec 08, 2017 2058 2080 2046 2067 0 +13.53(+0.66%)
Dec 07, 2017 2058 2073 2044 2054 0 -5.35(-0.26%)
Dec 06, 2017 2067 2076 2042 2059 0 -4.24(-0.21%)
Dec 05, 2017 2082 2110 2059 2063 0 -36.67(-1.75%)
Dec 04, 2017 2095 2146 2086 2100 0 +11.74(+0.56%)
Dec 01, 2017 2096 2110 2060 2088 0 -8.59(-0.41%)
Nov 30, 2017 2074 2115 2061 2097 0 +23.65(+1.14%)
Nov 29, 2017 2005 2085 1996 2073 0 +66.46(+3.31%)
Nov 28, 2017 2006 2015 1984 2007 0 +5.71(+0.29%)
Nov 27, 2017 1991 2007 1981 2001 0 +9.37(+0.47%)
Nov 24, 2017 2002 2009 1973 1992 0 -11.09(-0.55%)
Nov 22, 2017 2006 2029 1994 2003 0 -4.23(-0.21%)
Nov 21, 2017 1991 2021 1985 2007 0 +15.79(+0.79%)
Nov 20, 2017 1980 1999 1952 1991 0 -4.61(-0.23%)
Nov 17, 2017 1991 2012 1979 1996 0 -0.93(-0.05%)
Nov 16, 2017 1985 2016 1980 1997 0 +21.19(+1.07%)
Nov 15, 2017 1968 1987 1951 1976 0 +0.67(+0.03%)
Nov 14, 2017 1968 1985 1952 1975 0 +2.15(+0.11%)
Nov 13, 2017 1979 1989 1967 1973 0 -11.71(-0.59%)
Nov 10, 2017 1997 2005 1975 1984 0 -19.27(-0.96%)
Nov 09, 2017 1999 2021 1974 2004 0 -4.74(-0.24%)
Nov 08, 2017 2006 2029 1981 2009 0 -4.73(-0.23%)
Nov 07, 2017 2020 2031 1995 2013 0 -1.29(-0.06%)
Nov 06, 2017 2030 2050 2010 2015 0 -20.19(-0.99%)
Nov 03, 2017 2019 2040 2015 2035 0 +19.36(+0.96%)
Nov 02, 2017 2006 2031 1998 2015 0 +13.80(+0.69%)
Nov 01, 2017 2026 2047 1997 2002 0 -23.50(-1.16%)
Oct 31, 2017 2022 2041 2004 2025 0 -3.27(-0.16%)
Oct 30, 2017 2053 2059 2005 2028 0 -30.58(-1.49%)
Oct 27, 2017 2034 2069 2024 2059 0 +27.55(+1.36%)
Oct 26, 2017 2028 2049 2009 2031 0 +12.55(+0.62%)
Oct 25, 2017 2015 2043 2000 2019 0 -1.01(-0.05%)
Oct 24, 2017 2028 2038 2004 2020 0 -10.41(-0.51%)
Oct 23, 2017 2036 2045 2022 2030 0 -2.81(-0.14%)
Oct 20, 2017 2024 2043 2013 2033 0 +15.75(+0.78%)
Oct 19, 2017 1999 2035 1960 2017 0 +26.90(+1.35%)
Oct 18, 2017 2004 2017 1980 1990 0 -11.04(-0.55%)
Oct 17, 2017 2001 2015 1981 2001 0 -0.96(-0.05%)
Oct 16, 2017 1998 2013 1987 2002 0 +2.17(+0.11%)
Oct 13, 2017 2009 2016 1988 2000 0 -13.67(-0.68%)
Oct 12, 2017 2006 2023 1996 2014 0 +8.26(+0.41%)
Oct 11, 2017 2003 2018 1995 2006 0 +4.55(+0.23%)
Oct 10, 2017 2001 2009 1988 2001 0 -0.06(-0.00%)
Oct 09, 2017 2030 2035 1995 2001 0 -29.27(-1.44%)
Oct 06, 2017 2029 2047 2022 2030 0 +0.97(+0.05%)
Oct 05, 2017 2040 2048 2018 2029 0 -7.56(-0.37%)
Oct 04, 2017 2027 2045 2019 2037 0 +9.12(+0.45%)
Oct 03, 2017 2035 2047 2012 2028 0 -10.75(-0.53%)
Oct 02, 2017 2035 2050 2024 2039 0 +3.73(+0.18%)
Sep 29, 2017 2011 2049 2004 2035 0 +23.56(+1.17%)
Sep 28, 2017 2015 2028 1993 2011 0 -10.57(-0.52%)
Sep 27, 2017 2029 2053 2003 2022 0 -6.86(-0.34%)
Sep 26, 2017 2025 2058 2016 2029 0 +2.89(+0.14%)
Sep 25, 2017 2026 2049 1982 2026 0 -92.12(-4.35%)
Sep 22, 2017 2110 2127 2095 2118 0 +11.20(+0.53%)
Sep 21, 2017 2114 2121 2084 2107 0 -4.97(-0.24%)
Sep 20, 2017 2102 2127 2089 2112 0 +8.35(+0.40%)
Sep 19, 2017 2125 2134 2092 2103 0 -22.00(-1.04%)
Sep 18, 2017 2137 2146 2109 2125 0 -3.41(-0.16%)
Sep 15, 2017 2140 2150 2117 2129 0 -7.88(-0.37%)
Sep 14, 2017 2139 2154 2110 2137 0 -14.76(-0.69%)
Sep 13, 2017 2176 2186 2141 2151 0 -22.90(-1.05%)
Sep 12, 2017 2195 2198 2160 2174 0 -14.97(-0.68%)
Sep 11, 2017 2201 2215 2171 2189 0 +10.90(+0.50%)
Sep 08, 2017 2171 2198 2158 2178 0 +4.89(+0.22%)
Sep 07, 2017 2176 2186 2156 2174 0 +1.72(+0.08%)
Sep 06, 2017 2171 2180 2141 2172 0 +12.13(+0.56%)
Sep 05, 2017 2165 2174 2148 2160 0 -11.29(-0.52%)
Sep 01, 2017 2168 2182 2160 2171 0 +6.25(+0.29%)
Aug 31, 2017 2135 2171 2130 2165 0 +35.89(+1.69%)
Aug 30, 2017 2117 2139 2110 2129 0 +10.12(+0.48%)
Aug 29, 2017 2114 2129 2099 2119 0 -4.80(-0.23%)
Aug 28, 2017 2138 2146 2112 2124 0 -4.18(-0.20%)
Aug 25, 2017 2136 2154 2122 2128 0 -3.85(-0.18%)
Aug 24, 2017 2125 2143 2115 2132 0 +10.66(+0.50%)
Aug 23, 2017 2120 2142 2100 2121 0 -7.05(-0.33%)
Aug 22, 2017 2097 2131 2092 2128 0 +34.94(+1.67%)
Aug 21, 2017 2095 2106 2084 2093 0 -0.35(-0.02%)
Aug 18, 2017 2098 2108 2086 2093 0 -9.81(-0.47%)
Aug 17, 2017 2127 2141 2098 2103 0 -27.25(-1.28%)
Aug 16, 2017 2134 2149 2124 2130 0 -1.04(-0.05%)
Aug 15, 2017 2135 2147 2121 2131 0 +1.09(+0.05%)
Aug 14, 2017 2134 2141 2119 2130 0 +11.83(+0.56%)
Aug 11, 2017 2114 2135 2106 2119 0 +7.07(+0.33%)
Aug 10, 2017 2127 2134 2105 2111 0 -21.18(-0.99%)
Aug 09, 2017 2123 2143 2108 2133 0 +12.02(+0.57%)
Aug 08, 2017 2129 2146 2115 2121 0 -12.51(-0.59%)
Aug 07, 2017 2135 2142 2112 2133 0 -3.13(-0.15%)
Aug 04, 2017 2152 2162 2118 2136 0 -10.09(-0.47%)
Aug 03, 2017 2141 2160 2130 2146 0 +2.16(+0.10%)
Aug 02, 2017 2148 2153 2124 2144 0 -12.71(-0.59%)
Aug 01, 2017 2157 2171 2144 2157 0 +10.44(+0.49%)
Jul 31, 2017 2170 2173 2144 2146 0 -21.29(-0.98%)
Jul 28, 2017 2157 2172 2144 2168 0 +7.79(+0.36%)
Jul 27, 2017 2170 2188 2141 2160 0 -6.63(-0.31%)
Jul 26, 2017 2144 2212 2137 2167 0 +26.99(+1.26%)
Jul 25, 2017 2144 2152 2094 2140 0 -15.99(-0.74%)
Jul 24, 2017 2150 2165 2134 2156 0 +4.64(+0.22%)
Jul 21, 2017 2153 2164 2135 2151 0 -1.66(-0.08%)
Jul 20, 2017 2152 2170 2140 2153 0 +3.09(+0.14%)
Jul 19, 2017 2140 2157 2132 2150 0 +13.28(+0.62%)
Jul 18, 2017 2139 2143 2122 2136 0 -3.40(-0.16%)
Jul 17, 2017 2133 2149 2128 2140 0 +7.38(+0.35%)
Jul 14, 2017 2123 2143 2114 2132 0 +9.39(+0.44%)
Jul 13, 2017 2124 2133 2104 2123 0 +0.72(+0.03%)
Jul 12, 2017 2122 2134 2115 2122 0 +11.34(+0.54%)
Jul 11, 2017 2106 2120 2090 2111 0 +2.49(+0.12%)
Jul 10, 2017 2119 2125 2098 2108 0 -12.02(-0.57%)
Jul 07, 2017 2117 2129 2098 2120 0 +6.52(+0.31%)
Jul 06, 2017 2137 2139 2106 2114 0 -34.24(-1.59%)
Jul 05, 2017 2143 2161 2123 2148 0 +14.63(+0.69%)
Jul 03, 2017 2156 2173 2128 2133 0 -16.29(-0.76%)
Jun 30, 2017 2139 2164 2134 2150 0 +16.05(+0.75%)
Jun 29, 2017 2148 2158 2117 2134 0 -10.81(-0.50%)
Jun 28, 2017 2123 2151 2112 2144 0 +35.21(+1.67%)
Jun 27, 2017 2130 2142 2104 2109 0 -27.50(-1.29%)
Jun 26, 2017 2133 2155 2124 2137 0 +6.10(+0.29%)
Jun 23, 2017 2119 2139 2102 2131 0 +14.68(+0.69%)
Jun 22, 2017 2086 2142 2078 2116 0 +29.00(+1.39%)
Jun 21, 2017 2061 2089 2059 2087 0 +26.43(+1.28%)
Jun 20, 2017 2039 2083 2036 2061 0 +24.77(+1.22%)
Jun 19, 2017 2022 2039 2013 2036 0 +15.84(+0.78%)
Jun 16, 2017 2019 2028 2008 2020 0 -0.10(-0.00%)
Jun 15, 2017 2014 2032 2007 2020 0 -2.90(-0.14%)
Jun 14, 2017 2041 2046 2010 2023 0 -13.01(-0.64%)
Jun 13, 2017 2023 2042 2019 2036 0 +16.68(+0.83%)
Jun 12, 2017 2026 2034 1987 2019 0 -8.36(-0.41%)
Jun 09, 2017 2022 2038 2013 2028 0 +7.60(+0.38%)
Jun 08, 2017 2017 2032 2008 2020 0 -6.64(-0.33%)
Jun 07, 2017 2025 2036 2014 2027 0 +5.91(+0.29%)
Jun 06, 2017 2023 2032 2010 2021 0 -8.54(-0.42%)
Jun 05, 2017 2050 2056 2022 2029 0 -18.95(-0.93%)
Jun 02, 2017 2046 2061 2035 2048 0 +6.04(+0.30%)
Jun 01, 2017 2017 2053 2010 2042 0 +30.67(+1.52%)
May 31, 2017 2009 2023 1997 2012 0 +7.31(+0.36%)
May 30, 2017 2015 2034 1996 2004 0 -11.01(-0.55%)
May 26, 2017 2029 2037 2009 2015 0 -11.39(-0.56%)
May 25, 2017 2009 2034 2000 2027 0 +21.26(+1.06%)
May 24, 2017 2002 2014 1991 2005 0 +4.91(+0.25%)
May 23, 2017 2011 2016 1995 2000 0 -5.58(-0.28%)
May 22, 2017 1992 2013 1985 2006 0 +13.21(+0.66%)
May 19, 2017 1986 2000 1971 1993 0 +10.87(+0.55%)
May 18, 2017 1970 1996 1961 1982 0 +12.88(+0.65%)
May 17, 2017 1989 1992 1961 1969 0 -22.26(-1.12%)
May 16, 2017 2018 2021 1981 1991 0 -24.39(-1.21%)
May 15, 2017 2000 2025 1994 2016 0 +16.83(+0.84%)
May 12, 2017 2009 2022 1984 1999 0 -17.20(-0.85%)
May 11, 2017 2020 2035 2005 2016 0 -8.91(-0.44%)
May 10, 2017 2017 2045 2005 2025 0 +11.70(+0.58%)
May 09, 2017 2010 2023 2003 2013 0 +3.12(+0.16%)
May 08, 2017 2014 2028 2000 2010 0 -2.68(-0.13%)
May 05, 2017 2009 2021 1992 2013 0 +6.56(+0.33%)
May 04, 2017 2005 2019 1994 2006 0 +3.37(+0.17%)
May 03, 2017 2005 2014 1989 2003 0 -1.14(-0.06%)
May 02, 2017 2024 2034 1993 2004 0 -10.83(-0.54%)
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.