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%)
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.