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 (%)
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%)
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.