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 (%)
Jul 30, 2010 960.55 970.63 945.06 966.35 0 +9.96(+1.04%)
Jul 29, 2010 976.55 985.13 947.65 956.40 0 -14.01(-1.44%)
Jul 28, 2010 979.45 986.08 962.08 970.40 0 -7.87(-0.80%)
Jul 27, 2010 984.54 994.14 962.79 978.27 0 -0.49(-0.05%)
Jul 26, 2010 965.44 983.50 960.69 978.76 0 +17.27(+1.80%)
Jul 23, 2010 954.53 972.82 948.90 961.49 0 +6.87(+0.72%)
Jul 22, 2010 1005 1010 943.94 954.62 0 -34.55(-3.49%)
Jul 21, 2010 990.52 1009 975.01 989.16 0 -36.35(-3.54%)
Jul 20, 2010 1021 1028 997.98 1026 0 +13.02(+1.29%)
Jul 19, 2010 1006 1021 1002 1012 0 +4.91(+0.49%)
Jul 16, 2010 1011 1032 1004 1008 0 -24.35(-2.36%)
Jul 15, 2010 1028 1042 1020 1032 0 +1.86(+0.18%)
Jul 14, 2010 1022 1036 1017 1030 0 +3.49(+0.34%)
Jul 13, 2010 1016 1030 1008 1027 0 +22.32(+2.22%)
Jul 12, 2010 1003 1012 995.50 1004 0 -1.91(-0.19%)
Jul 09, 2010 1004 1015 996.59 1006 0 -5.24(-0.52%)
Jul 08, 2010 1002 1017 1002 1011 0 +35.11(+3.60%)
Jul 07, 2010 964.63 978.35 955.78 976.30 0 +13.83(+1.44%)
Jul 06, 2010 977.93 981.54 956.13 962.47 0 -27.59(-2.79%)
Jul 02, 2010 991.18 1003 982.24 990.06 0 -6.23(-0.63%)
Jul 01, 2010 1003 1007 976.35 996.29 0 -9.82(-0.98%)
Jun 30, 2010 1012 1025 1003 1006 0 -10.48(-1.03%)
Jun 29, 2010 1024 1032 1011 1017 0 -16.05(-1.55%)
Jun 25, 2010 1028 1043 1019 1033 0 +5.68(+0.55%)
Jun 24, 2010 1039 1047 1024 1027 0 -17.41(-1.67%)
Jun 23, 2010 1044 1056 1037 1044 0 -5.91(-0.56%)
Jun 22, 2010 1070 1078 1049 1050 0 -18.67(-1.75%)
Jun 21, 2010 1078 1083 1064 1069 0 -1.94(-0.18%)
Jun 18, 2010 1071 1080 1065 1071 0 -3.14(-0.29%)
Jun 17, 2010 1078 1083 1065 1074 0 -2.19(-0.20%)
Jun 16, 2010 1064 1083 1063 1076 0 -0.49(-0.05%)
Jun 15, 2010 1068 1079 1063 1077 0 +14.01(+1.32%)
Jun 14, 2010 1060 1072 1056 1063 0 +5.61(+0.53%)
Jun 11, 2010 1044 1061 1040 1057 0 +5.63(+0.54%)
Jun 10, 2010 1040 1055 1035 1051 0 +23.59(+2.30%)
Jun 09, 2010 1031 1044 1024 1028 0 +1.52(+0.15%)
Jun 08, 2010 1029 1037 1014 1026 0 -2.00(-0.19%)
Jun 07, 2010 1039 1051 1025 1028 0 -6.39(-0.62%)
Jun 04, 2010 1039 1059 1031 1035 0 -29.41(-2.76%)
Jun 03, 2010 1053 1072 1055 1064 0 +7.76(+0.73%)
Jun 02, 2010 1040 1058 1023 1056 0 +16.90(+1.63%)
Jun 01, 2010 1049 1059 1037 1039 0 -19.39(-1.83%)
May 28, 2010 1059 1059 1059 0 -4.47(-0.42%)
May 27, 2010 1050 1065 1045 1063 0 +26.10(+2.52%)
May 26, 2010 1036 1051 1031 1037 0 +3.91(+0.38%)
May 25, 2010 1021 1036 1014 1033 0 -5.48(-0.53%)
May 24, 2010 1041 1053 1033 1039 0 -6.71(-0.64%)
May 21, 2010 1034 1053 1028 1046 0 +0.55(+0.05%)
May 20, 2010 1049 1065 1043 1045 0 -39.85(-3.67%)
May 19, 2010 1082 1094 1074 1085 0 -0.32(-0.03%)
May 18, 2010 1097 1107 1081 1085 0 -7.91(-0.72%)
May 17, 2010 1093 1103 1077 1093 0 +1.72(+0.16%)
May 14, 2010 1093 1099 1078 1091 0 -7.77(-0.71%)
May 13, 2010 1096 1108 1087 1099 0 +0.37(+0.03%)
May 12, 2010 1087 1102 1081 1099 0 +13.56(+1.25%)
May 11, 2010 1087 1094 1078 1085 0 +1.72(+0.16%)
May 10, 2010 1076 1087 1070 1083 0 +22.50(+2.12%)
May 07, 2010 1079 1086 1054 1061 0 -24.02(-2.21%)
May 06, 2010 1098 1121 936.83 1085 0 -21.58(-1.95%)
May 05, 2010 1111 1120 1098 1107 0 -1.70(-0.15%)
May 04, 2010 1113 1119 1100 1108 0 -13.75(-1.23%)
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.