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, 2009 954.78 989.10 947.18 967.09 0 -0.00(-0.00%)
Apr 29, 2009 965.45 978.79 952.12 967.10 0 +5.88(+0.61%)
Apr 28, 2009 954.10 976.67 948.06 961.21 0 +5.08(+0.53%)
Apr 27, 2009 937.29 965.16 930.33 956.13 0 +18.13(+1.93%)
Apr 24, 2009 940.66 952.15 925.91 938.00 0 +1.87(+0.20%)
Apr 23, 2009 965.04 975.21 920.51 936.12 0 -26.03(-2.71%)
Apr 22, 2009 961.32 978.20 949.53 962.15 0 -30.26(-3.05%)
Apr 21, 2009 969.39 1006 960.70 992.40 0 +27.91(+2.89%)
Apr 20, 2009 962.60 981.06 953.17 964.49 0 -8.02(-0.82%)
Apr 17, 2009 963.14 978.23 956.23 972.51 0 +13.48(+1.41%)
Apr 16, 2009 956.83 967.49 942.00 959.04 0 +7.24(+0.76%)
Apr 15, 2009 942.93 958.45 933.49 951.79 0 +8.69(+0.92%)
Apr 14, 2009 936.91 951.07 928.64 943.10 0 -1.11(-0.12%)
Apr 13, 2009 941.92 951.76 932.73 944.21 0 -3.67(-0.39%)
Apr 10, 2009 943.71 954.19 930.79 947.88 0 +0.00(+0.00%)
Apr 09, 2009 943.71 954.19 930.79 947.88 0 +19.02(+2.05%)
Apr 08, 2009 930.06 941.42 913.82 928.86 0 +3.66(+0.40%)
Apr 07, 2009 921.01 938.55 913.84 925.20 0 -9.01(-0.96%)
Apr 06, 2009 932.32 950.30 921.06 934.21 0 +0.48(+0.05%)
Apr 03, 2009 938.84 946.86 915.45 933.73 0 -4.40(-0.47%)
Apr 02, 2009 936.68 955.03 924.37 938.13 0 +15.00(+1.63%)
Apr 01, 2009 916.11 926.60 896.56 923.13 0 +1.19(+0.13%)
Mar 31, 2009 918.82 938.11 911.95 921.94 0 +9.02(+0.99%)
Mar 30, 2009 909.58 926.00 891.31 912.92 0 -1.25(-0.14%)
Mar 27, 2009 921.92 930.01 907.07 914.17 0 -17.84(-1.91%)
Mar 26, 2009 918.57 936.26 908.25 932.01 0 +16.69(+1.82%)
Mar 25, 2009 905.68 926.20 895.18 915.32 0 +13.73(+1.52%)
Mar 24, 2009 905.17 920.23 892.03 901.59 0 -7.24(-0.80%)
Mar 23, 2009 888.58 910.32 882.34 908.83 0 +29.79(+3.39%)
Mar 20, 2009 881.82 898.11 872.07 879.04 0 +0.68(+0.08%)
Mar 19, 2009 897.24 905.57 867.39 878.36 0 -15.98(-1.79%)
Mar 18, 2009 894.15 916.17 882.55 894.34 0 -2.05(-0.23%)
Mar 17, 2009 887.71 902.93 872.37 896.38 0 +9.34(+1.05%)
Mar 16, 2009 900.45 913.93 882.13 887.04 0 -8.34(-0.93%)
Mar 13, 2009 879.58 902.24 869.23 895.38 0 +15.96(+1.81%)
Mar 12, 2009 845.18 883.16 838.91 879.42 0 +32.89(+3.88%)
Mar 11, 2009 867.99 885.16 842.01 846.54 0 -17.53(-2.03%)
Mar 10, 2009 844.47 868.75 835.47 864.07 0 +27.76(+3.32%)
Mar 09, 2009 848.68 862.46 827.49 836.31 0 -23.63(-2.75%)
Mar 06, 2009 836.14 870.47 822.74 859.94 0 -5.98(-0.69%)
Mar 05, 2009 881.60 890.41 860.78 865.91 0 -30.40(-3.39%)
Mar 04, 2009 880.53 912.81 873.58 896.31 0 +22.89(+2.62%)
Mar 03, 2009 873.43 894.71 858.59 873.42 0 +7.79(+0.90%)
Mar 02, 2009 875.53 893.62 859.10 865.63 0 -28.04(-3.14%)
Feb 27, 2009 913.45 928.25 886.41 893.68 0 -35.51(-3.82%)
Feb 26, 2009 980.64 986.57 927.81 929.19 0 -43.81(-4.50%)
Feb 25, 2009 988.39 999.12 965.40 973.00 0 -19.35(-1.95%)
Feb 24, 2009 977.50 998.85 967.22 992.36 0 +20.39(+2.10%)
Feb 23, 2009 1006 1009 967.07 971.97 0 -25.72(-2.58%)
Feb 20, 2009 987.58 1007 969.59 997.69 0 -1.08(-0.11%)
Feb 19, 2009 1005 1018 992.38 998.77 0 +1.26(+0.13%)
Feb 18, 2009 1009 1013 988.13 997.52 0 -2.42(-0.24%)
Feb 17, 2009 996.56 1014 986.71 999.93 0 -23.41(-2.29%)
Feb 16, 2009 1015 1035 1003 1023 0 +0.00(+0.00%)
Feb 13, 2009 1015 1035 1003 1023 0 +9.22(+0.91%)
Feb 12, 2009 963.17 1016 946.40 1014 0 +15.09(+1.51%)
Feb 11, 2009 1009 1018 981.00 999.03 0 +6.72(+0.68%)
Feb 10, 2009 1016 1030 986.41 992.31 0 -17.43(-1.73%)
Feb 09, 2009 1012 1019 993.54 1010 0 -4.49(-0.44%)
Feb 06, 2009 993.07 1020 987.96 1014 0 +19.84(+1.99%)
Feb 05, 2009 969.76 1001 965.06 994.39 0 +18.48(+1.89%)
Feb 04, 2009 987.47 998.79 968.00 975.91 0 -10.16(-1.03%)
Feb 03, 2009 979.38 993.47 964.43 986.07 0 +11.31(+1.16%)
Feb 02, 2009 950.97 979.49 941.36 974.76 0 +16.45(+1.72%)
Jan 30, 2009 961.44 972.82 946.62 958.31 0 -5.00(-0.52%)
Jan 29, 2009 973.13 986.44 952.90 963.31 0 -16.72(-1.71%)
Jan 28, 2009 980.37 987.88 961.61 980.04 0 +11.00(+1.14%)
Jan 27, 2009 970.67 981.09 954.22 969.04 0 +4.31(+0.45%)
Jan 26, 2009 948.27 975.09 928.22 964.73 0 +47.83(+5.22%)
Jan 23, 2009 920.68 932.56 900.97 916.89 0 -17.51(-1.87%)
Jan 22, 2009 936.46 948.17 919.00 934.40 0 -13.89(-1.46%)
Jan 21, 2009 938.38 953.67 915.06 948.29 0 +19.81(+2.13%)
Jan 20, 2009 965.60 977.86 925.26 928.48 0 -42.79(-4.41%)
Jan 19, 2009 957.30 978.93 945.65 971.27 0 +0.00(+0.00%)
Jan 16, 2009 957.30 978.93 945.65 971.27 0 +13.50(+1.41%)
Jan 15, 2009 957.54 971.71 929.75 957.78 0 +4.71(+0.49%)
Jan 14, 2009 961.26 971.45 943.37 953.06 0 -21.44(-2.20%)
Jan 13, 2009 948.79 982.38 942.32 974.50 0 +17.70(+1.85%)
Jan 12, 2009 960.34 971.65 946.42 956.80 0 -7.72(-0.80%)
Jan 09, 2009 976.19 984.26 950.67 964.52 0 -16.90(-1.72%)
Jan 08, 2009 978.88 988.66 964.21 981.41 0 -1.00(-0.10%)
Jan 07, 2009 975.35 997.81 957.80 982.42 0 -5.96(-0.60%)
Jan 06, 2009 992.02 1011 959.69 988.38 0 -43.39(-4.21%)
Jan 05, 2009 1038 1048 1012 1032 0 -9.28(-0.89%)
Jan 02, 2009 1039 1049 1012 1041 0 +9.79(+0.95%)
Jan 01, 2009 1020 1037 1009 1031 0 +0.00(+0.00%)
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%)
Oct 01, 2008 1160 1181 1143 1157 0 -12.84(-1.10%)
Sep 30, 2008 1160 1177 1121 1169 0 +23.73(+2.07%)
Sep 29, 2008 1182 1194 1120 1146 0 -44.15(-3.71%)
Sep 26, 2008 1194 1218 1178 1190 0 -16.45(-1.36%)
Sep 25, 2008 1207 1219 1186 1206 0 +6.05(+0.50%)
Sep 24, 2008 1217 1230 1186 1200 0 -16.23(-1.33%)
Sep 23, 2008 1247 1258 1196 1216 0 -21.05(-1.70%)
Sep 22, 2008 1247 1266 1219 1238 0 -16.00(-1.28%)
Sep 19, 2008 1281 1358 1226 1254 0 +13.38(+1.08%)
Sep 18, 2008 1194 1257 1153 1240 0 +54.00(+4.55%)
Sep 17, 2008 1199 1219 1176 1186 0 -29.24(-2.41%)
Sep 16, 2008 1199 1239 1182 1215 0 +5.35(+0.44%)
Sep 15, 2008 1198 1242 1187 1210 0 -16.69(-1.36%)
Sep 12, 2008 1225 1234 1212 1227 0 -7.93(-0.64%)
Sep 11, 2008 1223 1241 1209 1235 0 +1.29(+0.10%)
Sep 10, 2008 1238 1252 1226 1233 0 -3.64(-0.29%)
Sep 09, 2008 1243 1267 1225 1237 0 -16.68(-1.33%)
Sep 08, 2008 1239 1261 1222 1254 0 +36.45(+2.99%)
Sep 05, 2008 1221 1233 1201 1217 0 -10.07(-0.82%)
Sep 04, 2008 1240 1252 1223 1227 0 -12.31(-0.99%)
Sep 03, 2008 1233 1248 1221 1240 0 +8.14(+0.66%)
Sep 02, 2008 1237 1256 1220 1232 0 +8.46(+0.69%)
Sep 01, 2008 1231 1242 1220 1223 0 +0.00(+0.00%)
Aug 29, 2008 1231 1242 1220 1223 0 -10.50(-0.85%)
Aug 28, 2008 1228 1242 1219 1234 0 +9.16(+0.75%)
Aug 27, 2008 1216 1231 1203 1224 0 +7.52(+0.62%)
Aug 26, 2008 1210 1225 1201 1217 0 +5.83(+0.48%)
Aug 25, 2008 1220 1226 1203 1211 0 -14.26(-1.16%)
Aug 22, 2008 1219 1237 1208 1225 0 +10.43(+0.86%)
Aug 21, 2008 1210 1229 1203 1215 0 +0.68(+0.06%)
Aug 20, 2008 1220 1232 1204 1214 0 -7.69(-0.63%)
Aug 19, 2008 1228 1238 1214 1222 0 -9.93(-0.81%)
Aug 18, 2008 1237 1246 1223 1232 0 -7.91(-0.64%)
Aug 15, 2008 1231 1249 1218 1240 0 +10.54(+0.86%)
Aug 14, 2008 1225 1240 1215 1229 0 +2.54(+0.21%)
Aug 13, 2008 1223 1236 1212 1227 0 +1.76(+0.14%)
Aug 12, 2008 1236 1248 1215 1225 0 -13.67(-1.10%)
Aug 11, 2008 1232 1253 1222 1239 0 +3.42(+0.28%)
Aug 08, 2008 1221 1246 1213 1235 0 +17.32(+1.42%)
Aug 07, 2008 1206 1234 1197 1218 0 +8.26(+0.68%)
Aug 06, 2008 1208 1228 1190 1210 0 +9.70(+0.81%)
Aug 05, 2008 1188 1206 1180 1200 0 +16.43(+1.39%)
Aug 04, 2008 1177 1199 1170 1183 0 +5.88(+0.50%)
Aug 01, 2008 1175 1185 1154 1178 0 +10.40(+0.89%)
Jul 31, 2008 1160 1180 1151 1167 0 +5.24(+0.45%)
Jul 30, 2008 1155 1176 1144 1162 0 +11.25(+0.98%)
Jul 29, 2008 1151 1169 1141 1151 0 -5.46(-0.47%)
Jul 28, 2008 1164 1182 1147 1156 0 -7.61(-0.65%)
Jul 25, 2008 1157 1175 1149 1164 0 +11.43(+0.99%)
Jul 24, 2008 1163 1178 1130 1152 0 -39.28(-3.30%)
Jul 23, 2008 1196 1202 1157 1192 0 -11.84(-0.98%)
Jul 22, 2008 1186 1213 1172 1203 0 +37.58(+3.22%)
Jul 21, 2008 1165 1180 1146 1166 0 +3.15(+0.27%)
Jul 18, 2008 1156 1179 1133 1163 0 +6.16(+0.53%)
Jul 17, 2008 1147 1164 1130 1157 0 +12.05(+1.05%)
Jul 16, 2008 1138 1156 1125 1144 0 +0.82(+0.07%)
Jul 15, 2008 1137 1152 1126 1144 0 +0.48(+0.04%)
Jul 14, 2008 1155 1162 1131 1143 0 -2.99(-0.26%)
Jul 11, 2008 1150 1160 1132 1146 0 -17.53(-1.51%)
Jul 10, 2008 1150 1171 1143 1164 0 +14.43(+1.26%)
Jul 09, 2008 1152 1169 1141 1149 0 +0.25(+0.02%)
Jul 08, 2008 1134 1153 1122 1149 0 +18.68(+1.65%)
Jul 07, 2008 1130 1144 1119 1130 0 +1.85(+0.16%)
Jul 04, 2008 1131 1141 1115 1128 0 +0.00(+0.00%)
Jul 03, 2008 1131 1141 1115 1128 0 -0.88(-0.08%)
Jul 02, 2008 1143 1150 1123 1129 0 -11.29(-0.99%)
Jul 01, 2008 1146 1152 1129 1141 0 -12.92(-1.12%)
Jun 30, 2008 1151 1177 1143 1154 0 +3.66(+0.32%)
Jun 27, 2008 1156 1168 1144 1150 0 -6.73(-0.58%)
Jun 26, 2008 1155 1170 1146 1157 0 -5.05(-0.43%)
Jun 25, 2008 1138 1171 1134 1162 0 +25.17(+2.21%)
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.