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, 2014 1212 1229 1205 1218 0 +2.43(+0.20%)
Apr 29, 2014 1219 1234 1206 1215 0 -2.04(-0.17%)
Apr 28, 2014 1212 1236 1179 1217 0 -1.94(-0.16%)
Apr 25, 2014 1243 1251 1216 1219 0 -26.77(-2.15%)
Apr 24, 2014 1255 1264 1231 1246 0 -2.71(-0.22%)
Apr 23, 2014 1253 1265 1244 1249 0 -6.60(-0.53%)
Apr 22, 2014 1266 1279 1250 1255 0 -9.21(-0.73%)
Apr 21, 2014 1264 1275 1255 1264 0 -1.49(-0.12%)
Apr 17, 2014 1266 1266 1266 0 -8.47(-0.66%)
Apr 16, 2014 1284 1289 1260 1274 0 +0.73(+0.06%)
Apr 15, 2014 1270 1282 1252 1274 0 +6.37(+0.50%)
Apr 14, 2014 1256 1275 1243 1267 0 +19.25(+1.54%)
Apr 11, 2014 1249 1268 1236 1248 0 -10.33(-0.82%)
Apr 10, 2014 1277 1282 1252 1258 0 -19.00(-1.49%)
Apr 09, 2014 1272 1282 1258 1277 0 +7.37(+0.58%)
Apr 08, 2014 1254 1275 1247 1270 0 +18.82(+1.50%)
Apr 07, 2014 1271 1280 1241 1251 0 -19.02(-1.50%)
Apr 04, 2014 1288 1294 1266 1270 0 -18.02(-1.40%)
Apr 03, 2014 1296 1302 1277 1288 0 -6.60(-0.51%)
Apr 02, 2014 1285 1306 1272 1295 0 +11.80(+0.92%)
Apr 01, 2014 1252 1292 1249 1283 0 +43.27(+3.49%)
Mar 31, 2014 1238 1246 1231 1240 0 +4.90(+0.40%)
Mar 28, 2014 1240 1252 1228 1235 0 -3.57(-0.29%)
Mar 27, 2014 1243 1248 1216 1238 0 -5.73(-0.46%)
Mar 26, 2014 1247 1293 1226 1244 0 +47.87(+4.00%)
Mar 25, 2014 1205 1213 1184 1196 0 -6.07(-0.50%)
Mar 24, 2014 1219 1223 1196 1202 0 -16.80(-1.38%)
Mar 21, 2014 1227 1231 1209 1219 0 -0.26(-0.02%)
Mar 20, 2014 1227 1239 1215 1219 0 -11.07(-0.90%)
Mar 19, 2014 1226 1240 1220 1230 0 +5.59(+0.46%)
Mar 18, 2014 1198 1227 1197 1225 0 +26.38(+2.20%)
Mar 17, 2014 1193 1206 1189 1199 0 +6.28(+0.53%)
Mar 14, 2014 1191 1201 1182 1192 0 -2.81(-0.24%)
Mar 13, 2014 1196 1210 1191 1195 0 +0.51(+0.04%)
Mar 12, 2014 1185 1203 1182 1195 0 +3.05(+0.26%)
Mar 11, 2014 1175 1198 1169 1191 0 +21.83(+1.87%)
Mar 10, 2014 1168 1178 1152 1170 0 -4.90(-0.42%)
Mar 07, 2014 1167 1182 1162 1175 0 +11.67(+1.00%)
Mar 06, 2014 1162 1171 1157 1163 0 +4.82(+0.42%)
Mar 05, 2014 1159 1165 1150 1158 0 -0.69(-0.06%)
Mar 04, 2014 1167 1175 1154 1159 0 +4.06(+0.35%)
Mar 03, 2014 1158 1172 1148 1155 0 -8.41(-0.72%)
Feb 28, 2014 1168 1182 1157 1163 0 -2.87(-0.25%)
Feb 27, 2014 1163 1173 1155 1166 0 -1.92(-0.16%)
Feb 26, 2014 1173 1182 1162 1168 0 -6.36(-0.54%)
Feb 25, 2014 1181 1184 1166 1174 0 -9.22(-0.78%)
Feb 24, 2014 1176 1193 1172 1183 0 +10.12(+0.86%)
Feb 21, 2014 1171 1180 1163 1173 0 +4.40(+0.38%)
Feb 20, 2014 1160 1174 1153 1169 0 +10.94(+0.94%)
Feb 19, 2014 1162 1168 1149 1158 0 -7.01(-0.60%)
Feb 18, 2014 1158 1173 1155 1165 0 +6.23(+0.54%)
Feb 14, 2014 1159 1159 1159 0 +5.12(+0.44%)
Feb 13, 2014 1138 1159 1134 1154 0 +8.84(+0.77%)
Feb 12, 2014 1154 1158 1141 1145 0 -6.51(-0.57%)
Feb 11, 2014 1144 1157 1141 1151 0 +8.26(+0.72%)
Feb 10, 2014 1128 1145 1123 1143 0 +25.15(+2.25%)
Feb 07, 2014 1111 1138 1101 1118 0 -8.46(-0.75%)
Feb 06, 2014 1122 1132 1107 1126 0 +6.55(+0.58%)
Feb 05, 2014 1116 1129 1108 1120 0 -8.16(-0.72%)
Feb 04, 2014 1119 1138 1108 1128 0 +10.69(+0.96%)
Feb 03, 2014 1145 1158 1114 1117 0 -29.72(-2.59%)
Jan 31, 2014 1146 1156 1134 1147 0 +1.80(+0.16%)
Jan 30, 2014 1171 1190 1134 1145 0 -11.75(-1.02%)
Jan 29, 2014 1154 1168 1144 1157 0 -4.28(-0.37%)
Jan 28, 2014 1155 1170 1147 1161 0 +4.39(+0.38%)
Jan 27, 2014 1162 1168 1150 1157 0 -3.88(-0.33%)
Jan 24, 2014 1180 1183 1158 1161 0 -21.30(-1.80%)
Jan 23, 2014 1185 1190 1171 1182 0 -8.64(-0.73%)
Jan 22, 2014 1187 1197 1179 1191 0 +7.80(+0.66%)
Jan 21, 2014 1189 1194 1176 1183 0 -2.01(-0.17%)
Jan 17, 2014 1185 1185 1185 0 +0.42(+0.04%)
Jan 16, 2014 1175 1188 1172 1184 0 +7.15(+0.61%)
Jan 15, 2014 1171 1184 1168 1177 0 +6.76(+0.58%)
Jan 14, 2014 1167 1175 1158 1171 0 +7.18(+0.62%)
Jan 13, 2014 1169 1178 1156 1163 0 -7.56(-0.65%)
Jan 10, 2014 1168 1178 1160 1171 0 +0.41(+0.04%)
Jan 09, 2014 1158 1179 1156 1171 0 +11.30(+0.97%)
Jan 08, 2014 1163 1174 1146 1159 0 -3.82(-0.33%)
Jan 07, 2014 1138 1168 1134 1163 0 +26.13(+2.30%)
Jan 06, 2014 1153 1159 1131 1137 0 -10.95(-0.95%)
Jan 03, 2014 1141 1160 1138 1148 0 +2.29(+0.20%)
Jan 02, 2014 1160 1163 1142 1146 0 -15.45(-1.33%)
Dec 31, 2013 1161 1161 1161 0 -2.44(-0.21%)
Dec 30, 2013 1160 1170 1153 1163 0 +1.20(+0.10%)
Dec 27, 2013 1164 1172 1158 1162 0 +3.15(+0.27%)
Dec 26, 2013 1168 1171 1155 1159 0 -8.28(-0.71%)
Dec 24, 2013 1167 1167 1167 0 +4.50(+0.39%)
Dec 23, 2013 1154 1171 1151 1163 0 +10.27(+0.89%)
Dec 20, 2013 1144 1158 1141 1153 0 +9.80(+0.86%)
Dec 19, 2013 1150 1158 1136 1143 0 -12.85(-1.11%)
Dec 18, 2013 1149 1163 1140 1156 0 +3.76(+0.33%)
Dec 17, 2013 1157 1162 1144 1152 0 -9.36(-0.81%)
Dec 16, 2013 1162 1170 1157 1161 0 +3.77(+0.33%)
Dec 13, 2013 1155 1169 1140 1158 0 +13.40(+1.17%)
Dec 12, 2013 1159 1167 1139 1144 0 -17.97(-1.55%)
Dec 11, 2013 1213 1221 1152 1162 0 -97.49(-7.74%)
Dec 10, 2013 1276 1280 1249 1260 0 -26.21(-2.04%)
Dec 09, 2013 1291 1298 1275 1286 0 -2.01(-0.16%)
Dec 06, 2013 1294 1299 1281 1288 0 +2.44(+0.19%)
Dec 05, 2013 1293 1300 1279 1285 0 -8.69(-0.67%)
Dec 04, 2013 1298 1304 1279 1294 0 -11.23(-0.86%)
Dec 03, 2013 1300 1314 1295 1305 0 +7.81(+0.60%)
Dec 02, 2013 1307 1312 1290 1297 0 -11.31(-0.86%)
Nov 29, 2013 1311 1327 1300 1309 0 -2.30(-0.18%)
Nov 27, 2013 1311 1311 1311 0 -33.09(-2.46%)
Nov 26, 2013 1352 1356 1340 1344 0 -8.52(-0.63%)
Nov 25, 2013 1349 1360 1343 1353 0 +6.89(+0.51%)
Nov 22, 2013 1340 1352 1333 1346 0 +5.83(+0.44%)
Nov 21, 2013 1336 1346 1330 1340 0 +6.05(+0.45%)
Nov 20, 2013 1333 1347 1326 1334 0 -0.90(-0.07%)
Nov 19, 2013 1339 1348 1322 1335 0 -8.42(-0.63%)
Nov 18, 2013 1360 1366 1335 1343 0 -12.05(-0.89%)
Nov 15, 2013 1364 1374 1350 1355 0 -9.22(-0.68%)
Nov 14, 2013 1357 1373 1349 1365 0 +5.77(+0.42%)
Nov 12, 2013 1360 1368 1343 1359 0 -1.44(-0.11%)
Nov 11, 2013 1352 1371 1347 1360 0 +4.83(+0.36%)
Nov 08, 2013 1345 1360 1335 1355 0 +6.58(+0.49%)
Nov 07, 2013 1342 1364 1335 1349 0 +10.25(+0.77%)
Nov 06, 2013 1330 1351 1321 1339 0 +13.62(+1.03%)
Nov 05, 2013 1318 1333 1306 1325 0 +6.84(+0.52%)
Nov 04, 2013 1310 1327 1298 1318 0 +26.08(+2.02%)
Nov 01, 2013 1285 1299 1273 1292 0 +7.63(+0.59%)
Oct 31, 2013 1289 1297 1275 1284 0 -4.53(-0.35%)
Oct 30, 2013 1297 1301 1284 1289 0 -3.03(-0.23%)
Oct 29, 2013 1280 1299 1278 1292 0 +14.95(+1.17%)
Oct 28, 2013 1274 1286 1267 1277 0 +2.91(+0.23%)
Oct 25, 2013 1273 1281 1257 1274 0 +0.53(+0.04%)
Oct 24, 2013 1284 1291 1270 1274 0 -7.76(-0.61%)
Oct 23, 2013 1270 1283 1264 1281 0 +8.13(+0.64%)
Oct 22, 2013 1260 1278 1256 1273 0 +15.32(+1.22%)
Oct 21, 2013 1262 1271 1249 1258 0 -4.90(-0.39%)
Oct 18, 2013 1286 1294 1254 1263 0 -21.98(-1.71%)
Oct 17, 2013 1259 1297 1251 1285 0 +10.72(+0.84%)
Oct 16, 2013 1258 1277 1256 1274 0 +19.30(+1.54%)
Oct 15, 2013 1267 1274 1251 1255 0 -15.08(-1.19%)
Oct 14, 2013 1259 1274 1252 1270 0 +6.61(+0.52%)
Oct 11, 2013 1260 1273 1250 1263 0 +4.05(+0.32%)
Oct 10, 2013 1257 1277 1242 1259 0 -30.91(-2.40%)
Oct 09, 2013 1294 1302 1279 1290 0 -4.67(-0.36%)
Oct 08, 2013 1303 1308 1289 1295 0 -7.91(-0.61%)
Oct 07, 2013 1295 1309 1290 1303 0 -0.19(-0.01%)
Oct 04, 2013 1303 1314 1295 1303 0 -1.97(-0.15%)
Oct 03, 2013 1306 1312 1295 1305 0 -4.55(-0.35%)
Oct 02, 2013 1297 1313 1292 1309 0 +10.92(+0.84%)
Oct 01, 2013 1296 1306 1288 1298 0 +6.43(+0.50%)
Sep 27, 2013 1293 1297 1283 1292 0 -6.36(-0.49%)
Sep 26, 2013 1297 1308 1293 1298 0 +4.05(+0.31%)
Sep 25, 2013 1301 1304 1292 1294 0 -3.95(-0.30%)
Sep 24, 2013 1302 1310 1294 1298 0 -3.61(-0.28%)
Sep 23, 2013 1293 1305 1286 1302 0 +1.02(+0.08%)
Sep 20, 2013 1303 1310 1294 1301 0 -2.11(-0.16%)
Sep 19, 2013 1312 1319 1301 1303 0 -7.14(-0.55%)
Sep 18, 2013 1311 1317 1294 1310 0 -3.35(-0.26%)
Sep 17, 2013 1310 1316 1304 1313 0 +4.29(+0.33%)
Sep 16, 2013 1317 1316 1306 1309 0 +4.99(+0.38%)
Sep 13, 2013 1303 1311 1293 1304 0 +5.05(+0.39%)
Sep 12, 2013 1305 1308 1291 1299 0 -5.78(-0.44%)
Sep 11, 2013 1302 1309 1295 1305 0 +2.79(+0.21%)
Sep 10, 2013 1289 1305 1287 1302 0 +17.44(+1.36%)
Sep 09, 2013 1279 1287 1267 1285 0 +4.43(+0.35%)
Sep 06, 2013 1273 1289 1265 1280 0 +7.65(+0.60%)
Sep 05, 2013 1266 1282 1263 1273 0 +7.51(+0.59%)
Sep 04, 2013 1248 1268 1245 1265 0 +16.51(+1.32%)
Sep 03, 2013 1247 1262 1240 1249 0 +8.04(+0.65%)
Aug 30, 2013 1240 1240 1240 0 +2.78(+0.22%)
Aug 29, 2013 1234 1248 1229 1238 0 +0.55(+0.04%)
Aug 28, 2013 1244 1249 1232 1237 0 -4.52(-0.36%)
Aug 27, 2013 1248 1252 1237 1242 0 -13.06(-1.04%)
Aug 26, 2013 1252 1262 1248 1255 0 +2.06(+0.16%)
Aug 23, 2013 1253 1259 1245 1253 0 +2.74(+0.22%)
Aug 22, 2013 1253 1262 1245 1250 0 -1.29(-0.10%)
Aug 21, 2013 1254 1265 1245 1251 0 +2.65(+0.21%)
Aug 20, 2013 1247 1255 1240 1249 0 +1.29(+0.10%)
Aug 19, 2013 1240 1254 1237 1247 0 +4.47(+0.36%)
Aug 16, 2013 1249 1252 1238 1243 0 -10.05(-0.80%)
Aug 15, 2013 1268 1273 1248 1253 0 -24.62(-1.93%)
Aug 14, 2013 1267 1283 1264 1278 0 +9.50(+0.75%)
Aug 13, 2013 1267 1275 1261 1268 0 +0.78(+0.06%)
Aug 12, 2013 1261 1271 1255 1267 0 +2.45(+0.19%)
Aug 09, 2013 1262 1274 1259 1265 0 +0.15(+0.01%)
Aug 08, 2013 1256 1273 1252 1265 0 +13.69(+1.09%)
Aug 07, 2013 1256 1260 1244 1251 0 -8.75(-0.69%)
Aug 06, 2013 1260 1268 1252 1260 0 -3.08(-0.24%)
Aug 05, 2013 1260 1270 1254 1263 0 +0.56(+0.04%)
Aug 02, 2013 1261 1269 1254 1262 0 -3.46(-0.27%)
Aug 01, 2013 1265 1273 1253 1266 0 +7.62(+0.61%)
Jul 31, 2013 1263 1271 1251 1258 0 -3.58(-0.28%)
Jul 30, 2013 1273 1278 1258 1262 0 -1.99(-0.16%)
Jul 29, 2013 1262 1271 1257 1264 0 -0.73(-0.06%)
Jul 26, 2013 1260 1268 1254 1264 0 -1.79(-0.14%)
Jul 25, 2013 1260 1271 1250 1266 0 +5.73(+0.45%)
Jul 24, 2013 1271 1274 1255 1260 0 -9.41(-0.74%)
Jul 23, 2013 1266 1279 1259 1270 0 +10.46(+0.83%)
Jul 22, 2013 1256 1264 1251 1259 0 +5.81(+0.46%)
Jul 19, 2013 1273 1277 1247 1254 0 -3.43(-0.27%)
Jul 18, 2013 1268 1274 1250 1257 0 -14.23(-1.12%)
Jul 17, 2013 1271 1282 1258 1271 0 +4.96(+0.39%)
Jul 16, 2013 1265 1271 1258 1266 0 +0.13(+0.01%)
Jul 15, 2013 1262 1276 1258 1266 0 +9.12(+0.73%)
Jul 12, 2013 1245 1260 1236 1257 0 +4.14(+0.33%)
Jul 11, 2013 1260 1263 1242 1253 0 +5.19(+0.42%)
Jul 10, 2013 1237 1258 1231 1248 0 +10.28(+0.83%)
Jul 09, 2013 1248 1278 1224 1237 0 -56.28(-4.35%)
Jul 08, 2013 1292 1299 1281 1294 0 +6.69(+0.52%)
Jul 05, 2013 1279 1290 1269 1287 0 +16.89(+1.33%)
Jul 03, 2013 1270 1270 1270 0 -8.34(-0.65%)
Jul 02, 2013 1282 1289 1271 1278 0 -4.45(-0.35%)
Jul 01, 2013 1282 1296 1275 1283 0 +4.16(+0.33%)
Jun 28, 2013 1286 1292 1267 1279 0 -1.14(-0.09%)
Jun 26, 2013 1281 1288 1270 1280 0 +5.65(+0.44%)
Jun 25, 2013 1286 1288 1263 1274 0 -4.52(-0.35%)
Jun 24, 2013 1279 1296 1266 1279 0 -8.16(-0.63%)
Jun 21, 2013 1285 1302 1277 1287 0 +10.51(+0.82%)
Jun 20, 2013 1288 1294 1273 1276 0 -19.63(-1.51%)
Jun 19, 2013 1306 1312 1292 1296 0 -10.46(-0.80%)
Jun 18, 2013 1304 1313 1295 1306 0 +0.43(+0.03%)
Jun 17, 2013 1312 1321 1301 1306 0 +0.74(+0.06%)
Jun 14, 2013 1306 1321 1300 1305 0 -3.80(-0.29%)
Jun 13, 2013 1297 1313 1286 1309 0 +11.71(+0.90%)
Jun 12, 2013 1315 1320 1295 1297 0 -9.88(-0.76%)
Jun 11, 2013 1306 1320 1289 1307 0 -10.21(-0.77%)
Jun 10, 2013 1306 1324 1302 1317 0 +13.30(+1.02%)
Jun 07, 2013 1302 1316 1295 1304 0 +8.88(+0.69%)
Jun 06, 2013 1291 1301 1280 1295 0 +4.30(+0.33%)
Jun 05, 2013 1307 1309 1282 1291 0 -18.50(-1.41%)
Jun 04, 2013 1315 1323 1301 1309 0 -7.37(-0.56%)
Jun 03, 2013 1311 1321 1298 1317 0 +9.47(+0.72%)
May 31, 2013 1317 1329 1306 1307 0 -13.02(-0.99%)
May 30, 2013 1320 1335 1314 1320 0 +0.72(+0.05%)
May 29, 2013 1327 1332 1309 1320 0 -7.94(-0.60%)
May 28, 2013 1325 1337 1319 1328 0 +9.11(+0.69%)
May 24, 2013 1319 1319 1319 0 +2.99(+0.23%)
May 23, 2013 1296 1320 1290 1316 0 +11.61(+0.89%)
May 22, 2013 1310 1329 1300 1304 0 -6.37(-0.49%)
May 21, 2013 1298 1316 1294 1310 0 +12.98(+1.00%)
May 20, 2013 1291 1302 1284 1297 0 +3.28(+0.25%)
May 17, 2013 1277 1296 1275 1294 0 +18.84(+1.48%)
May 16, 2013 1266 1284 1259 1275 0 +5.98(+0.47%)
May 15, 2013 1258 1275 1253 1269 0 +18.47(+1.48%)
May 13, 2013 1244 1258 1234 1251 0 +2.86(+0.23%)
May 10, 2013 1235 1249 1230 1248 0 +12.65(+1.02%)
May 09, 2013 1241 1246 1227 1235 0 -3.37(-0.27%)
May 08, 2013 1220 1244 1216 1239 0 +20.01(+1.64%)
May 07, 2013 1224 1229 1214 1219 0 -6.23(-0.51%)
May 06, 2013 1214 1233 1210 1225 0 +10.52(+0.87%)
May 03, 2013 1215 1220 1207 1214 0 +5.10(+0.42%)
May 02, 2013 1198 1213 1196 1209 0 +13.46(+1.13%)
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.