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, 2011 1088 1107 1083 1095 0 +10.94(+1.01%)
Aug 30, 2011 1080 1092 1069 1084 0 -2.70(-0.25%)
Aug 29, 2011 1066 1090 1064 1087 0 +30.11(+2.85%)
Aug 26, 2011 1030 1060 1011 1056 0 +20.08(+1.94%)
Aug 25, 2011 1064 1068 1030 1036 0 -23.05(-2.18%)
Aug 24, 2011 1043 1062 1033 1059 0 +11.78(+1.12%)
Aug 23, 2011 1016 1049 1008 1048 0 +34.78(+3.43%)
Aug 22, 2011 1044 1049 1005 1013 0 -14.03(-1.37%)
Aug 19, 2011 1027 1052 1019 1027 0 -11.29(-1.09%)
Aug 18, 2011 1058 1065 1026 1038 0 -43.29(-4.00%)
Aug 17, 2011 1094 1104 1069 1081 0 -9.49(-0.87%)
Aug 16, 2011 1088 1103 1075 1091 0 -0.95(-0.09%)
Aug 15, 2011 1052 1096 1046 1092 0 +44.16(+4.21%)
Aug 12, 2011 1041 1060 1033 1048 0 +10.52(+1.01%)
Aug 11, 2011 1007 1051 999.50 1037 0 +34.35(+3.43%)
Aug 10, 2011 1037 1048 997.39 1003 0 -51.41(-4.88%)
Aug 09, 2011 1065 1060 996.75 1054 0 +33.20(+3.25%)
Aug 08, 2011 1067 1081 1020 1021 0 -69.06(-6.33%)
Aug 05, 2011 1092 1114 1066 1090 0 +8.57(+0.79%)
Aug 04, 2011 1106 1116 1081 1082 0 -35.55(-3.18%)
Aug 03, 2011 1114 1121 1086 1117 0 +4.08(+0.37%)
Aug 02, 2011 1122 1137 1109 1113 0 -21.33(-1.88%)
Aug 01, 2011 1172 1173 1112 1134 0 -27.71(-2.38%)
Jul 29, 2011 1156 1177 1145 1162 0 -1.33(-0.11%)
Jul 28, 2011 1165 1179 1159 1163 0 -3.80(-0.33%)
Jul 27, 2011 1187 1191 1164 1167 0 -19.07(-1.61%)
Jul 26, 2011 1198 1200 1179 1186 0 -10.95(-0.91%)
Jul 25, 2011 1204 1207 1188 1197 0 -13.79(-1.14%)
Jul 22, 2011 1208 1215 1203 1211 0 -11.73(-0.96%)
Jul 21, 2011 1233 1237 1201 1223 0 -5.36(-0.44%)
Jul 20, 2011 1237 1246 1217 1228 0 -14.36(-1.16%)
Jul 19, 2011 1223 1246 1214 1242 0 +15.62(+1.27%)
Jul 18, 2011 1233 1248 1218 1227 0 +10.11(+0.83%)
Jul 15, 2011 1217 1226 1205 1217 0 +3.34(+0.28%)
Jul 14, 2011 1218 1228 1208 1213 0 -5.34(-0.44%)
Jul 13, 2011 1231 1237 1212 1219 0 -9.38(-0.76%)
Jul 12, 2011 1226 1243 1222 1228 0 +0.04(+0.00%)
Jul 11, 2011 1238 1242 1224 1228 0 -20.07(-1.61%)
Jul 08, 2011 1251 1257 1237 1248 0 -14.04(-1.11%)
Jul 07, 2011 1264 1270 1251 1262 0 +6.28(+0.50%)
Jul 06, 2011 1239 1261 1238 1256 0 +13.17(+1.06%)
Jul 05, 2011 1246 1249 1236 1243 0 -4.14(-0.33%)
Jul 01, 2011 1247 1247 1247 0 +19.58(+1.60%)
Jun 30, 2011 1217 1234 1215 1227 0 +15.09(+1.24%)
Jun 29, 2011 1224 1227 1206 1212 0 -9.50(-0.78%)
Jun 28, 2011 1220 1227 1208 1222 0 +4.58(+0.38%)
Jun 27, 2011 1211 1222 1205 1217 0 +5.07(+0.42%)
Jun 24, 2011 1223 1229 1203 1212 0 -10.43(-0.85%)
Jun 23, 2011 1224 1229 1201 1223 0 -9.29(-0.75%)
Jun 22, 2011 1233 1243 1227 1232 0 -2.79(-0.23%)
Jun 21, 2011 1235 1241 1227 1235 0 +4.47(+0.36%)
Jun 20, 2011 1236 1238 1224 1230 0 +5.64(+0.46%)
Jun 17, 2011 1230 1240 1219 1224 0 +0.92(+0.08%)
Jun 16, 2011 1216 1230 1209 1224 0 +7.52(+0.62%)
Jun 15, 2011 1217 1230 1210 1216 0 -9.06(-0.74%)
Jun 14, 2011 1219 1232 1216 1225 0 +10.62(+0.87%)
Jun 13, 2011 1213 1225 1204 1214 0 +3.75(+0.31%)
Jun 10, 2011 1216 1224 1207 1211 0 -9.93(-0.81%)
Jun 09, 2011 1212 1228 1208 1221 0 +7.69(+0.63%)
Jun 08, 2011 1211 1220 1205 1213 0 -2.08(-0.17%)
Jun 07, 2011 1218 1224 1212 1215 0 -0.04(-0.00%)
Jun 06, 2011 1222 1228 1213 1215 0 -10.95(-0.89%)
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.