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 (%)
Oct 31, 2018 2198 2256 2189 2230 0 +46.31(+2.12%)
Oct 30, 2018 2161 2200 2141 2184 0 +25.29(+1.17%)
Oct 29, 2018 2166 2200 2130 2158 0 +22.24(+1.04%)
Oct 26, 2018 2127 2162 2099 2136 0 +17.25(+0.81%)
Oct 24, 2018 2222 2234 2116 2119 0 -135.06(-5.99%)
Oct 23, 2018 2221 2284 2187 2254 0 -57.69(-2.50%)
Oct 22, 2018 2341 2359 2295 2312 0 -27.75(-1.19%)
Oct 19, 2018 2366 2400 2335 2339 0 -9.76(-0.42%)
Oct 18, 2018 2362 2390 2330 2349 0 -10.17(-0.43%)
Oct 17, 2018 2354 2375 2337 2359 0 +0.65(+0.03%)
Oct 16, 2018 2297 2363 2290 2359 0 +72.44(+3.17%)
Oct 15, 2018 2284 2318 2274 2286 0 -7.32(-0.32%)
Oct 12, 2018 2289 2321 2266 2294 0 +21.36(+0.94%)
Oct 11, 2018 2305 2327 2257 2272 0 -36.79(-1.59%)
Oct 10, 2018 2335 2356 2305 2309 0 -23.57(-1.01%)
Oct 09, 2018 2314 2348 2302 2333 0 +13.82(+0.60%)
Oct 08, 2018 2318 2337 2291 2319 0 -2.09(-0.09%)
Oct 05, 2018 2339 2352 2297 2321 0 -15.51(-0.66%)
Oct 04, 2018 2370 2377 2330 2336 0 -44.89(-1.89%)
Oct 03, 2018 2395 2415 2365 2381 0 -12.79(-0.53%)
Oct 02, 2018 2407 2418 2382 2394 0 -17.00(-0.71%)
Oct 01, 2018 2417 2434 2399 2411 0 +0.43(+0.02%)
Sep 28, 2018 2378 2418 2372 2411 0 +30.73(+1.29%)
Sep 27, 2018 2380 2398 2371 2380 0 -1.41(-0.06%)
Sep 26, 2018 2394 2413 2374 2381 0 -4.89(-0.20%)
Sep 25, 2018 2384 2412 2372 2386 0 +10.46(+0.44%)
Sep 24, 2018 2386 2399 2351 2376 0 -19.42(-0.81%)
Sep 21, 2018 2397 2420 2382 2395 0 +1.25(+0.05%)
Sep 20, 2018 2393 2409 2379 2394 0 +9.94(+0.42%)
Sep 19, 2018 2381 2399 2371 2384 0 +5.52(+0.23%)
Sep 18, 2018 2367 2395 2355 2378 0 +13.53(+0.57%)
Sep 17, 2018 2385 2390 2353 2365 0 -15.01(-0.63%)
Sep 14, 2018 2382 2395 2369 2380 0 +2.54(+0.11%)
Sep 13, 2018 2373 2390 2355 2377 0 +11.49(+0.49%)
Sep 12, 2018 2360 2385 2344 2366 0 +0.74(+0.03%)
Sep 11, 2018 2354 2380 2340 2365 0 +6.24(+0.26%)
Sep 10, 2018 2360 2377 2341 2359 0 +4.64(+0.20%)
Sep 07, 2018 2367 2381 2343 2354 0 -14.14(-0.60%)
Sep 06, 2018 2368 2384 2355 2368 0 +1.16(+0.05%)
Sep 05, 2018 2373 2378 2351 2367 0 -4.42(-0.19%)
Sep 04, 2018 2399 2408 2364 2372 0 -30.47(-1.27%)
Aug 31, 2018 2402 2402 2402 2402 0 +0.39(+0.02%)
Aug 30, 2018 2402 2417 2393 2402 0 -11.43(-0.47%)
Aug 29, 2018 2411 2432 2401 2413 0 +6.69(+0.28%)
Aug 28, 2018 2400 2418 2384 2406 0 +8.40(+0.35%)
Aug 27, 2018 2402 2410 2380 2398 0 +1.33(+0.06%)
Aug 24, 2018 2412 2421 2389 2397 0 -10.69(-0.44%)
Aug 23, 2018 2410 2427 2396 2407 0 -2.00(-0.08%)
Aug 22, 2018 2406 2424 2397 2409 0 +0.25(+0.01%)
Aug 21, 2018 2411 2434 2394 2409 0 -4.58(-0.19%)
Aug 20, 2018 2440 2454 2404 2414 0 -27.47(-1.13%)
Aug 17, 2018 2401 2456 2393 2441 0 +38.36(+1.60%)
Aug 16, 2018 2398 2425 2383 2403 0 +17.32(+0.73%)
Aug 15, 2018 2392 2400 2369 2386 0 -20.08(-0.83%)
Aug 14, 2018 2401 2427 2384 2406 0 +1.91(+0.08%)
Aug 13, 2018 2405 2418 2390 2404 0 -2.68(-0.11%)
Aug 10, 2018 2406 2426 2396 2406 0 -5.47(-0.23%)
Aug 09, 2018 2414 2436 2402 2412 0 +0.12(+0.00%)
Aug 08, 2018 2427 2436 2397 2412 0 -12.03(-0.50%)
Aug 07, 2018 2430 2450 2406 2424 0 +5.44(+0.22%)
Aug 06, 2018 2407 2433 2396 2418 0 +4.15(+0.17%)
Aug 03, 2018 2408 2433 2385 2414 0 +15.44(+0.64%)
Aug 02, 2018 2369 2403 2357 2399 0 +25.55(+1.08%)
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.