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, 2016 1720 1726 1699 1718 0 -12.39(-0.72%)
Aug 30, 2016 1738 1748 1723 1731 0 -6.93(-0.40%)
Aug 29, 2016 1714 1744 1712 1738 0 +25.31(+1.48%)
Aug 26, 2016 1713 1729 1702 1712 0 +1.61(+0.09%)
Aug 25, 2016 1713 1728 1704 1711 0 -7.99(-0.46%)
Aug 24, 2016 1741 1750 1715 1719 0 -23.41(-1.34%)
Aug 23, 2016 1756 1759 1740 1742 0 -9.99(-0.57%)
Aug 22, 2016 1744 1759 1736 1752 0 +7.57(+0.43%)
Aug 19, 2016 1746 1751 1733 1745 0 -8.51(-0.49%)
Aug 18, 2016 1744 1759 1741 1753 0 +7.83(+0.45%)
Aug 17, 2016 1757 1767 1738 1745 0 -10.93(-0.62%)
Aug 16, 2016 1765 1774 1747 1756 0 -8.80(-0.50%)
Aug 15, 2016 1770 1778 1760 1765 0 -2.12(-0.12%)
Aug 12, 2016 1773 1779 1761 1767 0 -12.45(-0.70%)
Aug 11, 2016 1771 1783 1766 1780 0 +12.01(+0.68%)
Aug 10, 2016 1766 1771 1754 1768 0 -1.64(-0.09%)
Aug 09, 2016 1766 1778 1757 1769 0 +2.32(+0.13%)
Aug 08, 2016 1785 1789 1763 1767 0 -18.02(-1.01%)
Aug 05, 2016 1787 1797 1779 1785 0 +3.51(+0.20%)
Aug 04, 2016 1779 1790 1767 1781 0 +5.02(+0.28%)
Aug 03, 2016 1768 1787 1758 1776 0 +8.62(+0.49%)
Aug 02, 2016 1783 1785 1754 1768 0 -15.29(-0.86%)
Aug 01, 2016 1782 1796 1771 1783 0 +4.56(+0.26%)
Jul 29, 2016 1759 1782 1754 1778 0 +16.04(+0.91%)
Jul 28, 2016 1746 1770 1737 1762 0 +14.44(+0.83%)
Jul 27, 2016 1748 1766 1722 1748 0 -3.55(-0.20%)
Jul 26, 2016 1741 1756 1732 1752 0 +5.81(+0.33%)
Jul 25, 2016 1753 1757 1738 1746 0 -11.64(-0.66%)
Jul 22, 2016 1747 1763 1740 1757 0 +13.50(+0.77%)
Jul 21, 2016 1736 1764 1730 1744 0 +4.63(+0.27%)
Jul 20, 2016 1729 1746 1722 1739 0 +14.75(+0.86%)
Jul 19, 2016 1723 1736 1715 1724 0 +1.87(+0.11%)
Jul 18, 2016 1726 1735 1713 1723 0 -2.34(-0.14%)
Jul 15, 2016 1732 1735 1718 1725 0 -2.05(-0.12%)
Jul 14, 2016 1729 1734 1721 1727 0 +6.92(+0.40%)
Jul 13, 2016 1731 1739 1716 1720 0 -2.31(-0.13%)
Jul 12, 2016 1723 1730 1713 1722 0 +6.72(+0.39%)
Jul 11, 2016 1714 1724 1705 1716 0 +7.27(+0.43%)
Jul 08, 2016 1708 1713 1679 1708 0 +33.68(+2.01%)
Jul 07, 2016 1676 1687 1669 1675 0 +2.99(+0.18%)
Jul 06, 2016 1672 1672 1672 1672 0 +8.43(+0.51%)
Jul 05, 2016 1663 1670 1652 1663 0 -5.53(-0.33%)
Jul 01, 2016 1669 1669 1669 1669 0 +6.80(+0.41%)
Jun 30, 2016 1645 1666 1634 1662 0 +17.62(+1.07%)
Jun 29, 2016 1623 1655 1619 1644 0 +37.95(+2.36%)
Jun 28, 2016 1602 1614 1592 1606 0 +14.95(+0.94%)
Jun 27, 2016 1627 1636 1581 1591 0 -40.96(-2.51%)
Jun 24, 2016 1609 1643 1600 1632 0 -28.48(-1.71%)
Jun 23, 2016 1652 1665 1644 1661 0 +19.84(+1.21%)
Jun 22, 2016 1619 1654 1611 1641 0 +26.54(+1.64%)
Jun 21, 2016 1614 1624 1600 1615 0 +4.52(+0.28%)
Jun 20, 2016 1601 1626 1592 1610 0 +34.76(+2.21%)
Jun 17, 2016 1598 1603 1565 1575 0 -23.44(-1.47%)
Jun 16, 2016 1578 1601 1570 1599 0 +10.11(+0.64%)
Jun 15, 2016 1608 1617 1585 1589 0 -16.27(-1.01%)
Jun 14, 2016 1593 1614 1586 1605 0 +8.53(+0.53%)
Jun 13, 2016 1617 1623 1592 1596 0 -29.10(-1.79%)
Jun 10, 2016 1635 1646 1615 1625 0 -20.20(-1.23%)
Jun 09, 2016 1649 1657 1635 1646 0 -6.07(-0.37%)
Jun 08, 2016 1633 1655 1624 1652 0 +18.08(+1.11%)
Jun 07, 2016 1636 1644 1621 1634 0 -2.64(-0.16%)
Jun 06, 2016 1620 1644 1610 1636 0 +15.08(+0.93%)
Jun 03, 2016 1639 1640 1608 1621 0 -16.48(-1.01%)
Jun 02, 2016 1616 1640 1611 1638 0 +18.77(+1.16%)
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.