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 (%)
May 24, 2011 1237 1243 1229 1233 0 -5.93(-0.48%)
May 23, 2011 1242 1247 1225 1239 0 -15.95(-1.27%)
May 20, 2011 1254 1261 1248 1255 0 -4.37(-0.35%)
May 19, 2011 1255 1265 1247 1259 0 +9.05(+0.72%)
May 18, 2011 1245 1255 1238 1250 0 +6.12(+0.49%)
May 17, 2011 1238 1253 1231 1244 0 +3.25(+0.26%)
May 16, 2011 1237 1249 1232 1241 0 -3.37(-0.27%)
May 13, 2011 1249 1256 1235 1244 0 -6.97(-0.56%)
May 12, 2011 1233 1254 1226 1251 0 +16.07(+1.30%)
May 11, 2011 1237 1243 1229 1235 0 -7.18(-0.58%)
May 10, 2011 1238 1248 1230 1242 0 +6.86(+0.56%)
May 09, 2011 1225 1239 1213 1235 0 +8.60(+0.70%)
May 06, 2011 1222 1237 1217 1227 0 +12.73(+1.05%)
May 05, 2011 1204 1223 1203 1214 0 +1.38(+0.11%)
May 04, 2011 1220 1231 1207 1213 0 -8.49(-0.70%)
May 03, 2011 1238 1241 1216 1221 0 -19.82(-1.60%)
May 02, 2011 1242 1246 1238 1241 0 +8.35(+0.68%)
Apr 29, 2011 1228 1237 1220 1233 0 +5.24(+0.43%)
Apr 28, 2011 1220 1231 1213 1227 0 +6.03(+0.49%)
Apr 27, 2011 1220 1233 1210 1221 0 +0.92(+0.08%)
Apr 26, 2011 1217 1231 1212 1221 0 +2.83(+0.23%)
Apr 25, 2011 1222 1225 1210 1218 0 -13.32(-1.08%)
Apr 21, 2011 1245 1259 1223 1231 0 -8.82(-0.71%)
Apr 20, 2011 1248 1253 1230 1240 0 -0.14(-0.01%)
Apr 19, 2011 1231 1249 1225 1240 0 +11.49(+0.94%)
Apr 18, 2011 1230 1235 1214 1228 0 -12.48(-1.01%)
Apr 15, 2011 1236 1252 1231 1241 0 +10.60(+0.86%)
Apr 14, 2011 1220 1232 1213 1230 0 +5.89(+0.48%)
Apr 13, 2011 1226 1232 1215 1224 0 +1.03(+0.08%)
Apr 12, 2011 1219 1233 1216 1223 0 +0.51(+0.04%)
Apr 11, 2011 1218 1234 1213 1223 0 +3.44(+0.28%)
Apr 08, 2011 1234 1237 1212 1220 0 -6.44(-0.53%)
Apr 07, 2011 1229 1241 1220 1226 0 -4.16(-0.34%)
Apr 06, 2011 1222 1239 1218 1230 0 +15.21(+1.25%)
Apr 05, 2011 1205 1224 1199 1215 0 +17.63(+1.47%)
Apr 04, 2011 1170 1202 1186 1197 0 +7.90(+0.66%)
Apr 01, 2011 1167 1197 1180 1189 0 +5.39(+0.46%)
Mar 31, 2011 1155 1187 1170 1184 0 +5.63(+0.48%)
Mar 30, 2011 1158 1183 1173 1178 0 +6.22(+0.53%)
Mar 29, 2011 1136 1177 1152 1172 0 +23.85(+2.08%)
Mar 28, 2011 1123 1156 1141 1148 0 +5.16(+0.45%)
Mar 25, 2011 1121 1150 1136 1143 0 +3.24(+0.28%)
Mar 24, 2011 1106 1143 1123 1140 0 +15.21(+1.35%)
Mar 23, 2011 1103 1132 1114 1125 0 -3.24(-0.29%)
Mar 22, 2011 1103 1137 1121 1128 0 +4.32(+0.38%)
Mar 21, 2011 1123 1129 1118 1124 0 +3.09(+0.28%)
Mar 18, 2011 1133 1137 1113 1120 0 -4.75(-0.42%)
Mar 17, 2011 1135 1140 1122 1125 0 +0.87(+0.08%)
Mar 16, 2011 1141 1145 1115 1124 0 -19.67(-1.72%)
Mar 15, 2011 1138 1154 1134 1144 0 -16.61(-1.43%)
Mar 14, 2011 1168 1174 1152 1161 0 -14.38(-1.22%)
Mar 11, 2011 1167 1182 1162 1175 0 +2.62(+0.22%)
Mar 10, 2011 1183 1187 1162 1172 0 -18.32(-1.54%)
Mar 09, 2011 1187 1197 1182 1191 0 +0.31(+0.03%)
Mar 08, 2011 1172 1197 1168 1190 0 +21.40(+1.83%)
Mar 07, 2011 1180 1186 1160 1169 0 -10.31(-0.87%)
Mar 04, 2011 1172 1185 1165 1179 0 +5.66(+0.48%)
Mar 03, 2011 1159 1177 1153 1174 0 +16.83(+1.45%)
Mar 02, 2011 1153 1163 1143 1157 0 +2.40(+0.21%)
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.