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 (%)
Jun 30, 2012 1217 1230 1207 1217 0 -0.49(-0.04%)
Jun 29, 2012 1217 1230 1207 1217 0 +12.59(+1.05%)
Jun 28, 2012 1172 1213 1164 1205 0 +28.40(+2.41%)
Jun 27, 2012 1169 1187 1165 1176 0 +5.38(+0.46%)
Jun 26, 2012 1167 1179 1160 1171 0 +6.32(+0.54%)
Jun 25, 2012 1171 1177 1161 1165 0 -12.53(-1.06%)
Jun 22, 2012 1168 1184 1165 1177 0 +16.07(+1.38%)
Jun 21, 2012 1183 1191 1158 1161 0 -18.91(-1.60%)
Jun 20, 2012 1176 1187 1167 1180 0 +3.15(+0.27%)
Jun 19, 2012 1164 1180 1162 1177 0 +13.23(+1.14%)
Jun 18, 2012 1154 1167 1150 1164 0 +6.02(+0.52%)
Jun 15, 2012 1151 1161 1143 1158 0 +8.36(+0.73%)
Jun 14, 2012 1139 1155 1132 1149 0 +14.30(+1.26%)
Jun 13, 2012 1129 1146 1126 1135 0 +2.79(+0.25%)
Jun 12, 2012 1129 1137 1118 1132 0 +6.93(+0.62%)
Jun 11, 2012 1139 1142 1124 1125 0 -7.24(-0.64%)
Jun 08, 2012 1115 1138 1110 1132 0 +14.38(+1.29%)
Jun 07, 2012 1129 1134 1113 1118 0 -2.54(-0.23%)
Jun 06, 2012 1110 1126 1092 1121 0 +4.26(+0.38%)
Jun 05, 2012 1110 1127 1103 1116 0 +1.38(+0.12%)
Jun 04, 2012 1106 1120 1097 1115 0 +15.07(+1.37%)
Jun 02, 2012 1112 1116 1092 1100 0 +0.00(+0.00%)
Jun 01, 2012 1112 1116 1092 1100 0 -24.20(-2.15%)
May 31, 2012 1141 1145 1119 1124 0 -19.68(-1.72%)
May 30, 2012 1153 1156 1138 1144 0 -17.73(-1.53%)
May 29, 2012 1158 1169 1151 1161 0 +9.42(+0.82%)
May 25, 2012 1152 1152 1152 0 +9.74(+0.85%)
May 24, 2012 1134 1149 1128 1142 0 +7.56(+0.67%)
May 23, 2012 1135 1146 1123 1135 0 -6.56(-0.57%)
May 22, 2012 1145 1154 1136 1141 0 -1.94(-0.17%)
May 21, 2012 1125 1146 1116 1143 0 +18.43(+1.64%)
May 18, 2012 1143 1146 1120 1125 0 -14.21(-1.25%)
May 17, 2012 1157 1163 1137 1139 0 -14.97(-1.30%)
May 16, 2012 1157 1164 1147 1154 0 +0.75(+0.07%)
May 15, 2012 1140 1162 1137 1153 0 +12.86(+1.13%)
May 14, 2012 1140 1149 1127 1140 0 -9.72(-0.85%)
May 11, 2012 1143 1162 1139 1150 0 +3.78(+0.33%)
May 10, 2012 1149 1163 1139 1146 0 +5.04(+0.44%)
May 09, 2012 1142 1151 1133 1141 0 -9.03(-0.78%)
May 08, 2012 1138 1152 1131 1150 0 +5.52(+0.48%)
May 07, 2012 1139 1149 1137 1145 0 +3.53(+0.31%)
May 04, 2012 1148 1153 1139 1141 0 -11.47(-1.00%)
May 03, 2012 1168 1171 1147 1153 0 -15.49(-1.33%)
May 02, 2012 1165 1178 1160 1168 0 -1.52(-0.13%)
May 01, 2012 1153 1177 1150 1170 0 +12.93(+1.12%)
Apr 30, 2012 1154 1161 1148 1157 0 +2.62(+0.23%)
Apr 27, 2012 1158 1164 1150 1154 0 -1.22(-0.11%)
Apr 26, 2012 1153 1164 1147 1155 0 +1.18(+0.10%)
Apr 25, 2012 1160 1166 1151 1154 0 +0.53(+0.05%)
Apr 24, 2012 1147 1163 1141 1154 0 +7.83(+0.68%)
Apr 23, 2012 1152 1156 1141 1146 0 -14.80(-1.28%)
Apr 20, 2012 1173 1177 1158 1161 0 -9.22(-0.79%)
Apr 19, 2012 1181 1187 1161 1170 0 -13.87(-1.17%)
Apr 18, 2012 1203 1211 1173 1184 0 -16.12(-1.34%)
Apr 17, 2012 1167 1206 1166 1200 0 +37.23(+3.20%)
Apr 16, 2012 1165 1172 1153 1163 0 +1.56(+0.13%)
Apr 13, 2012 1177 1180 1159 1161 0 -17.63(-1.50%)
Apr 12, 2012 1185 1191 1166 1179 0 -4.20(-0.36%)
Apr 11, 2012 1180 1194 1177 1183 0 +10.91(+0.93%)
Apr 10, 2012 1186 1197 1168 1172 0 -14.87(-1.25%)
Apr 09, 2012 1207 1209 1185 1187 0 -35.99(-2.94%)
Apr 05, 2012 1215 1226 1211 1223 0 +2.41(+0.20%)
Apr 04, 2012 1227 1230 1218 1220 0 -14.39(-1.17%)
Apr 03, 2012 1232 1240 1222 1235 0 +3.77(+0.31%)
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.