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, 2017 2135 2171 2130 2165 0 +35.89(+1.69%)
Aug 30, 2017 2117 2139 2110 2129 0 +10.12(+0.48%)
Aug 29, 2017 2114 2129 2099 2119 0 -4.80(-0.23%)
Aug 28, 2017 2138 2146 2112 2124 0 -4.18(-0.20%)
Aug 25, 2017 2136 2154 2122 2128 0 -3.85(-0.18%)
Aug 24, 2017 2125 2143 2115 2132 0 +10.66(+0.50%)
Aug 23, 2017 2120 2142 2100 2121 0 -7.05(-0.33%)
Aug 22, 2017 2097 2131 2092 2128 0 +34.94(+1.67%)
Aug 21, 2017 2095 2106 2084 2093 0 -0.35(-0.02%)
Aug 18, 2017 2098 2108 2086 2093 0 -9.81(-0.47%)
Aug 17, 2017 2127 2141 2098 2103 0 -27.25(-1.28%)
Aug 16, 2017 2134 2149 2124 2130 0 -1.04(-0.05%)
Aug 15, 2017 2135 2147 2121 2131 0 +1.09(+0.05%)
Aug 14, 2017 2134 2141 2119 2130 0 +11.83(+0.56%)
Aug 11, 2017 2114 2135 2106 2119 0 +7.07(+0.33%)
Aug 10, 2017 2127 2134 2105 2111 0 -21.18(-0.99%)
Aug 09, 2017 2123 2143 2108 2133 0 +12.02(+0.57%)
Aug 08, 2017 2129 2146 2115 2121 0 -12.51(-0.59%)
Aug 07, 2017 2135 2142 2112 2133 0 -3.13(-0.15%)
Aug 04, 2017 2152 2162 2118 2136 0 -10.09(-0.47%)
Aug 03, 2017 2141 2160 2130 2146 0 +2.16(+0.10%)
Aug 02, 2017 2148 2153 2124 2144 0 -12.71(-0.59%)
Aug 01, 2017 2157 2171 2144 2157 0 +10.44(+0.49%)
Jul 31, 2017 2170 2173 2144 2146 0 -21.29(-0.98%)
Jul 28, 2017 2157 2172 2144 2168 0 +7.79(+0.36%)
Jul 27, 2017 2170 2188 2141 2160 0 -6.63(-0.31%)
Jul 26, 2017 2144 2212 2137 2167 0 +26.99(+1.26%)
Jul 25, 2017 2144 2152 2094 2140 0 -15.99(-0.74%)
Jul 24, 2017 2150 2165 2134 2156 0 +4.64(+0.22%)
Jul 21, 2017 2153 2164 2135 2151 0 -1.66(-0.08%)
Jul 20, 2017 2152 2170 2140 2153 0 +3.09(+0.14%)
Jul 19, 2017 2140 2157 2132 2150 0 +13.28(+0.62%)
Jul 18, 2017 2139 2143 2122 2136 0 -3.40(-0.16%)
Jul 17, 2017 2133 2149 2128 2140 0 +7.38(+0.35%)
Jul 14, 2017 2123 2143 2114 2132 0 +9.39(+0.44%)
Jul 13, 2017 2124 2133 2104 2123 0 +0.72(+0.03%)
Jul 12, 2017 2122 2134 2115 2122 0 +11.34(+0.54%)
Jul 11, 2017 2106 2120 2090 2111 0 +2.49(+0.12%)
Jul 10, 2017 2119 2125 2098 2108 0 -12.02(-0.57%)
Jul 07, 2017 2117 2129 2098 2120 0 +6.52(+0.31%)
Jul 06, 2017 2137 2139 2106 2114 0 -34.24(-1.59%)
Jul 05, 2017 2143 2161 2123 2148 0 +14.63(+0.69%)
Jul 03, 2017 2156 2173 2128 2133 0 -16.29(-0.76%)
Jun 30, 2017 2139 2164 2134 2150 0 +16.05(+0.75%)
Jun 29, 2017 2148 2158 2117 2134 0 -10.81(-0.50%)
Jun 28, 2017 2123 2151 2112 2144 0 +35.21(+1.67%)
Jun 27, 2017 2130 2142 2104 2109 0 -27.50(-1.29%)
Jun 26, 2017 2133 2155 2124 2137 0 +6.10(+0.29%)
Jun 23, 2017 2119 2139 2102 2131 0 +14.68(+0.69%)
Jun 22, 2017 2086 2142 2078 2116 0 +29.00(+1.39%)
Jun 21, 2017 2061 2089 2059 2087 0 +26.43(+1.28%)
Jun 20, 2017 2039 2083 2036 2061 0 +24.77(+1.22%)
Jun 19, 2017 2022 2039 2013 2036 0 +15.84(+0.78%)
Jun 16, 2017 2019 2028 2008 2020 0 -0.10(-0.00%)
Jun 15, 2017 2014 2032 2007 2020 0 -2.90(-0.14%)
Jun 14, 2017 2041 2046 2010 2023 0 -13.01(-0.64%)
Jun 13, 2017 2023 2042 2019 2036 0 +16.68(+0.83%)
Jun 12, 2017 2026 2034 1987 2019 0 -8.36(-0.41%)
Jun 09, 2017 2022 2038 2013 2028 0 +7.60(+0.38%)
Jun 08, 2017 2017 2032 2008 2020 0 -6.64(-0.33%)
Jun 07, 2017 2025 2036 2014 2027 0 +5.91(+0.29%)
Jun 06, 2017 2023 2032 2010 2021 0 -8.54(-0.42%)
Jun 05, 2017 2050 2056 2022 2029 0 -18.95(-0.93%)
Jun 02, 2017 2046 2061 2035 2048 0 +6.04(+0.30%)
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.