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 (%)
Dec 31, 2008 1020 1037 1009 1031 0 +10.55(+1.03%)
Dec 30, 2008 1003 1024 992.08 1021 0 +23.71(+2.38%)
Dec 29, 2008 998.86 1009 983.57 997.00 0 -2.05(-0.21%)
Dec 26, 2008 983.77 1003 977.72 999.05 0 +17.95(+1.83%)
Dec 25, 2008 985.55 992.44 965.32 981.10 0 +0.00(+0.00%)
Dec 24, 2008 985.55 992.44 965.32 981.10 0 -2.31(-0.24%)
Dec 23, 2008 1011 1020 975.53 983.42 0 -22.40(-2.23%)
Dec 22, 2008 1004 1016 984.54 1006 0 +1.02(+0.10%)
Dec 19, 2008 1008 1021 976.28 1005 0 +4.29(+0.43%)
Dec 18, 2008 980.68 1017 971.18 1001 0 +8.55(+0.86%)
Dec 17, 2008 984.70 1003 971.26 991.96 0 +1.27(+0.13%)
Dec 16, 2008 955.95 993.60 945.32 990.69 0 +41.21(+4.34%)
Dec 15, 2008 961.73 971.87 926.99 949.48 0 -10.29(-1.07%)
Dec 12, 2008 932.52 961.96 917.73 959.77 0 +9.04(+0.95%)
Dec 11, 2008 954.16 982.91 941.65 950.74 0 -11.15(-1.16%)
Dec 10, 2008 960.70 979.50 946.59 961.88 0 +8.43(+0.88%)
Dec 09, 2008 962.31 983.07 942.46 953.46 0 -12.57(-1.30%)
Dec 08, 2008 974.38 988.32 949.74 966.02 0 +3.27(+0.34%)
Dec 05, 2008 916.12 966.22 898.95 962.75 0 +34.91(+3.76%)
Dec 04, 2008 922.28 955.33 908.83 927.84 0 -2.80(-0.30%)
Dec 03, 2008 907.06 937.37 883.76 930.65 0 +25.95(+2.87%)
Dec 02, 2008 900.55 921.64 880.08 904.70 0 +14.17(+1.59%)
Dec 01, 2008 939.74 950.76 884.88 890.53 0 -70.16(-7.30%)
Nov 28, 2008 936.13 962.90 926.76 960.69 0 +22.68(+2.42%)
Nov 27, 2008 897.08 943.02 887.91 938.01 0 +0.00(+0.00%)
Nov 26, 2008 897.08 943.02 887.91 938.01 0 +29.38(+3.23%)
Nov 25, 2008 922.18 935.10 884.57 908.63 0 -5.08(-0.56%)
Nov 24, 2008 892.81 930.02 875.51 913.72 0 +30.83(+3.49%)
Nov 21, 2008 858.61 888.48 814.63 882.88 0 +35.03(+4.13%)
Nov 20, 2008 890.06 905.84 841.49 847.85 0 -48.23(-5.38%)
Nov 19, 2008 948.93 963.20 894.17 896.08 0 -52.90(-5.57%)
Nov 18, 2008 940.21 964.63 921.17 948.98 0 +5.21(+0.55%)
Nov 17, 2008 949.48 973.76 932.31 943.78 0 -13.91(-1.45%)
Nov 14, 2008 960.58 996.50 940.63 957.69 0 -15.64(-1.61%)
Nov 13, 2008 944.99 982.56 914.40 973.33 0 +40.96(+4.39%)
Nov 12, 2008 945.95 965.07 924.59 932.37 0 -24.08(-2.52%)
Nov 11, 2008 967.29 985.38 944.00 956.45 0 -14.75(-1.52%)
Nov 10, 2008 993.49 1007 957.76 971.20 0 -8.05(-0.82%)
Nov 07, 2008 960.91 986.20 948.32 979.25 0 +22.17(+2.32%)
Nov 06, 2008 965.07 990.90 945.82 957.08 0 -16.71(-1.72%)
Nov 05, 2008 996.47 1022 965.30 973.78 0 -35.15(-3.48%)
Nov 04, 2008 1012 1028 982.76 1009 0 +8.13(+0.81%)
Nov 03, 2008 992.73 1021 974.10 1001 0 +11.29(+1.14%)
Oct 31, 2008 955.06 999.77 935.88 989.51 0 +31.01(+3.24%)
Oct 30, 2008 951.01 978.52 929.41 958.50 0 +23.96(+2.56%)
Oct 29, 2008 913.27 967.70 900.54 934.54 0 +14.60(+1.59%)
Oct 28, 2008 899.34 927.90 856.67 919.95 0 +32.70(+3.69%)
Oct 27, 2008 896.29 930.91 871.65 887.24 0 -18.74(-2.07%)
Oct 24, 2008 862.01 929.61 854.91 905.98 0 -0.40(-0.04%)
Oct 23, 2008 928.35 954.78 866.05 906.39 0 -22.46(-2.42%)
Oct 22, 2008 956.85 973.46 908.53 928.84 0 -59.62(-6.03%)
Oct 21, 2008 993.34 1020 965.32 988.47 0 +16.08(+1.65%)
Oct 20, 2008 935.53 975.89 921.86 972.38 0 +39.55(+4.24%)
Oct 17, 2008 914.82 973.77 903.37 932.83 0 -9.48(-1.01%)
Oct 16, 2008 929.44 961.42 886.21 942.31 0 +13.43(+1.45%)
Oct 15, 2008 984.47 991.42 924.62 928.88 0 -69.46(-6.96%)
Oct 14, 2008 1017 1038 977.89 998.33 0 +8.94(+0.90%)
Oct 13, 2008 938.41 993.93 915.40 989.39 0 +90.61(+10.08%)
Oct 10, 2008 903.00 954.72 845.09 898.79 0 -32.34(-3.47%)
Oct 09, 2008 1021 1032 918.07 931.12 0 -84.40(-8.31%)
Oct 08, 2008 1018 1055 988.07 1016 0 -19.03(-1.84%)
Oct 07, 2008 1070 1080 1031 1035 0 -22.24(-2.10%)
Oct 06, 2008 1107 1114 1021 1057 0 -61.05(-5.46%)
Oct 03, 2008 1135 1156 1110 1118 0 -13.10(-1.16%)
Oct 02, 2008 1156 1168 1121 1131 0 -25.67(-2.22%)
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.