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 (%)
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%)
Mar 01, 2011 1164 1170 1151 1154 0 -7.83(-0.67%)
Feb 28, 2011 1164 1175 1155 1162 0 -1.15(-0.10%)
Feb 25, 2011 1151 1165 1147 1163 0 +16.23(+1.41%)
Feb 24, 2011 1147 1159 1139 1147 0 -3.10(-0.27%)
Feb 23, 2011 1144 1159 1138 1150 0 +5.22(+0.46%)
Feb 22, 2011 1156 1163 1142 1145 0 -21.45(-1.84%)
Feb 18, 2011 1167 1167 1167 0 +10.17(+0.88%)
Feb 17, 2011 1154 1162 1144 1156 0 -1.33(-0.11%)
Feb 16, 2011 1155 1164 1150 1158 0 +6.11(+0.53%)
Feb 15, 2011 1159 1165 1144 1152 0 -11.67(-1.00%)
Feb 14, 2011 1166 1168 1152 1163 0 -2.70(-0.23%)
Feb 11, 2011 1154 1171 1148 1166 0 +6.00(+0.52%)
Feb 10, 2011 1157 1179 1150 1160 0 -19.32(-1.64%)
Feb 09, 2011 1184 1193 1167 1179 0 -4.97(-0.42%)
Feb 08, 2011 1184 1193 1177 1184 0 +1.66(+0.14%)
Feb 07, 2011 1186 1191 1178 1183 0 -2.12(-0.18%)
Feb 04, 2011 1178 1190 1171 1185 0 +7.07(+0.60%)
Feb 03, 2011 1164 1188 1158 1178 0 +10.70(+0.92%)
Feb 02, 2011 1164 1178 1153 1167 0 -1.86(-0.16%)
Feb 01, 2011 1176 1187 1162 1169 0 -4.07(-0.35%)
Jan 31, 2011 1184 1192 1168 1173 0 -7.99(-0.68%)
Jan 28, 2011 1203 1206 1172 1181 0 -20.95(-1.74%)
Jan 27, 2011 1199 1210 1196 1202 0 +1.05(+0.09%)
Jan 26, 2011 1195 1208 1186 1201 0 +21.31(+1.81%)
Jan 25, 2011 1158 1189 1153 1179 0 +25.94(+2.25%)
Jan 24, 2011 1157 1169 1149 1153 0 +2.55(+0.22%)
Jan 21, 2011 1159 1161 1141 1151 0 +0.27(+0.02%)
Jan 20, 2011 1141 1161 1139 1151 0 +9.51(+0.83%)
Jan 19, 2011 1159 1162 1135 1141 0 -17.58(-1.52%)
Jan 18, 2011 1151 1165 1137 1159 0 +4.16(+0.36%)
Jan 14, 2011 1155 1155 1155 0 -5.65(-0.49%)
Jan 13, 2011 1155 1163 1148 1160 0 +4.88(+0.42%)
Jan 12, 2011 1152 1159 1143 1155 0 +8.10(+0.71%)
Jan 11, 2011 1135 1153 1130 1147 0 +16.11(+1.42%)
Jan 10, 2011 1121 1136 1116 1131 0 +3.53(+0.31%)
Jan 07, 2011 1138 1143 1117 1128 0 -15.85(-1.39%)
Jan 06, 2011 1149 1158 1133 1143 0 -7.76(-0.67%)
Jan 05, 2011 1138 1154 1134 1151 0 +9.70(+0.85%)
Jan 04, 2011 1139 1150 1129 1142 0 -0.18(-0.02%)
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.