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 23, 2020 3257 3274 3229 3254 0 +3.54(+0.11%)
Dec 22, 2020 3248 3273 3226 3250 0 +1.42(+0.04%)
Dec 21, 2020 3211 3253 3190 3249 0 +4.91(+0.15%)
Dec 18, 2020 3231 3262 3202 3244 0 +11.32(+0.35%)
Dec 17, 2020 3223 3254 3199 3232 0 +8.93(+0.28%)
Dec 16, 2020 3324 3335 3213 3223 0 -66.67(-2.03%)
Dec 15, 2020 3281 3303 3260 3290 0 +27.22(+0.83%)
Dec 14, 2020 3274 3316 3256 3263 0 +15.01(+0.46%)
Dec 11, 2020 3296 3314 3225 3248 0 -61.34(-1.85%)
Dec 10, 2020 3254 3331 3246 3309 0 +54.35(+1.67%)
Dec 09, 2020 3250 3276 3228 3255 0 +8.33(+0.26%)
Dec 08, 2020 3191 3261 3187 3247 0 +46.81(+1.46%)
Dec 07, 2020 3203 3236 3180 3200 0 -13.38(-0.42%)
Dec 04, 2020 3191 3222 3175 3213 0 +25.91(+0.81%)
Dec 03, 2020 3221 3242 3168 3187 0 -31.24(-0.97%)
Dec 02, 2020 3249 3271 3202 3218 0 -32.00(-0.98%)
Dec 01, 2020 3247 3273 3221 3250 0 +28.86(+0.90%)
Nov 30, 2020 3233 3260 3194 3222 0 -10.29(-0.32%)
Nov 27, 2020 3202 3245 3193 3232 0 +37.71(+1.18%)
Nov 25, 2020 3230 3237 3181 3194 0 -32.15(-1.00%)
Nov 24, 2020 3237 3258 3192 3226 0 +6.78(+0.21%)
Nov 23, 2020 3264 3305 3204 3220 0 -21.33(-0.66%)
Nov 20, 2020 3176 3273 3174 3241 0 +63.56(+2.00%)
Nov 19, 2020 3183 3207 3151 3177 0 -0.68(-0.02%)
Nov 18, 2020 3259 3270 3173 3178 0 -72.38(-2.23%)
Nov 17, 2020 3207 3264 3183 3250 0 +18.13(+0.56%)
Nov 16, 2020 3195 3270 3127 3232 0 +58.46(+1.84%)
Nov 13, 2020 3201 3218 3161 3174 0 -10.28(-0.32%)
Nov 12, 2020 3230 3246 3162 3184 0 -45.81(-1.42%)
Nov 11, 2020 3209 3261 3196 3230 0 +46.68(+1.47%)
Nov 10, 2020 3163 3195 3085 3183 0 +33.99(+1.08%)
Nov 09, 2020 3222 3310 3090 3149 0 -180.74(-5.43%)
Nov 06, 2020 3349 3387 3318 3330 0 -16.58(-0.50%)
Nov 05, 2020 3339 3390 3297 3347 0 +48.66(+1.48%)
Nov 04, 2020 3318 3371 3283 3298 0 +5.54(+0.17%)
Nov 03, 2020 3270 3318 3264 3292 0 +49.91(+1.54%)
Nov 02, 2020 3206 3265 3178 3242 0 +84.53(+2.68%)
Oct 30, 2020 3168 3184 3104 3158 0 -15.90(-0.50%)
Oct 29, 2020 3222 3232 3128 3174 0 -50.20(-1.56%)
Oct 28, 2020 3224 3288 3198 3224 0 -50.85(-1.55%)
Oct 27, 2020 3224 3329 3199 3275 0 +62.79(+1.95%)
Oct 26, 2020 3256 3263 3182 3212 0 -70.41(-2.15%)
Oct 23, 2020 3276 3357 3254 3282 0 +22.03(+0.68%)
Oct 22, 2020 3214 3273 3173 3260 0 +54.30(+1.69%)
Oct 21, 2020 3242 3267 3201 3206 0 -24.78(-0.77%)
Oct 20, 2020 3178 3256 3174 3231 0 +65.32(+2.06%)
Oct 19, 2020 3158 3193 3147 3166 0 +10.27(+0.33%)
Oct 16, 2020 3107 3215 3099 3155 0 +66.89(+2.17%)
Oct 15, 2020 3051 3101 3035 3088 0 +8.25(+0.27%)
Oct 14, 2020 3100 3138 3053 3080 0 -1.10(-0.04%)
Oct 13, 2020 3050 3097 3034 3081 0 +12.78(+0.42%)
Oct 12, 2020 3099 3110 3057 3069 0 -16.24(-0.53%)
Oct 09, 2020 3083 3105 3058 3085 0 +19.98(+0.65%)
Oct 08, 2020 3064 3083 3035 3065 0 +16.22(+0.53%)
Oct 07, 2020 3053 3083 3036 3049 0 +15.55(+0.51%)
Oct 06, 2020 3043 3090 3014 3033 0 -2.64(-0.09%)
Oct 05, 2020 3002 3053 2992 3036 0 +60.46(+2.03%)
Oct 02, 2020 2922 3006 2890 2975 0 +18.14(+0.61%)
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.