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 (%)
Feb 28, 2019 2161 2183 2149 2168 0 +5.95(+0.28%)
Feb 27, 2019 2162 2177 2143 2162 0 -6.19(-0.29%)
Feb 26, 2019 2175 2189 2151 2168 0 -11.86(-0.54%)
Feb 25, 2019 2209 2218 2172 2180 0 -15.47(-0.70%)
Feb 22, 2019 2182 2208 2167 2195 0 +16.29(+0.75%)
Feb 21, 2019 2219 2225 2156 2179 0 -33.92(-1.53%)
Feb 20, 2019 2205 2227 2186 2213 0 +10.09(+0.46%)
Feb 19, 2019 2204 2231 2185 2203 0 -1.18(-0.05%)
Feb 15, 2019 2161 2212 2148 2204 0 +57.03(+2.66%)
Feb 14, 2019 2119 2163 2107 2147 0 -30.46(-1.40%)
Feb 13, 2019 2177 2198 2160 2178 0 +8.74(+0.40%)
Feb 12, 2019 2149 2183 2135 2169 0 +30.10(+1.41%)
Feb 11, 2019 2154 2169 2132 2139 0 -15.47(-0.72%)
Feb 08, 2019 2163 2176 2114 2154 0 -17.65(-0.81%)
Feb 07, 2019 2139 2202 2125 2172 0 +58.43(+2.76%)
Feb 06, 2019 2102 2132 2087 2113 0 -1.59(-0.08%)
Feb 05, 2019 2103 2137 2085 2115 0 +28.09(+1.35%)
Feb 04, 2019 2089 2100 2062 2087 0 +0.40(+0.02%)
Feb 01, 2019 2064 2093 2047 2087 0 +20.23(+0.98%)
Jan 31, 2019 2036 2076 2022 2066 0 +15.19(+0.74%)
Jan 30, 2019 2027 2056 2011 2051 0 +30.41(+1.50%)
Jan 29, 2019 2016 2031 1997 2021 0 +9.60(+0.48%)
Jan 28, 2019 2005 2024 1987 2011 0 -8.84(-0.44%)
Jan 25, 2019 2027 2045 2006 2020 0 +9.03(+0.45%)
Jan 24, 2019 2004 2027 1986 2011 0 +5.09(+0.25%)
Jan 23, 2019 2005 2031 1975 2006 0 +5.70(+0.28%)
Jan 22, 2019 2018 2021 1985 2000 0 -28.98(-1.43%)
Jan 18, 2019 2007 2040 1998 2029 0 +37.60(+1.89%)
Jan 17, 2019 1961 2001 1947 1992 0 +35.73(+1.83%)
Jan 16, 2019 1967 1984 1949 1956 0 -13.28(-0.67%)
Jan 15, 2019 1951 1982 1930 1969 0 +30.27(+1.56%)
Jan 14, 2019 1952 1968 1933 1939 0 -28.73(-1.46%)
Jan 11, 2019 1946 1974 1939 1968 0 +10.57(+0.54%)
Jan 10, 2019 1927 1964 1921 1957 0 +20.58(+1.06%)
Jan 09, 2019 1937 1965 1928 1936 0 +12.80(+0.67%)
Jan 08, 2019 1910 1932 1889 1924 0 +28.07(+1.48%)
Jan 07, 2019 1892 1941 1866 1896 0 +14.13(+0.75%)
Jan 04, 2019 1840 1895 1832 1881 0 +64.92(+3.57%)
Jan 03, 2019 1833 1857 1799 1816 0 -33.93(-1.83%)
Jan 02, 2019 1836 1866 1806 1850 0 -5.80(-0.31%)
Dec 31, 2018 1838 1865 1831 1856 0 +27.92(+1.53%)
Dec 28, 2018 1847 1860 1811 1828 0 -9.35(-0.51%)
Dec 27, 2018 1807 1839 1774 1838 0 +3.42(+0.19%)
Dec 26, 2018 1770 1836 1752 1834 0 +66.56(+3.77%)
Dec 24, 2018 1796 1805 1753 1768 0 -42.22(-2.33%)
Dec 21, 2018 1833 1877 1801 1810 0 -18.56(-1.02%)
Dec 20, 2018 1872 1891 1806 1828 0 -52.57(-2.79%)
Dec 19, 2018 1905 1938 1860 1881 0 -21.65(-1.14%)
Dec 18, 2018 1954 1967 1887 1903 0 -39.35(-2.03%)
Dec 17, 2018 1964 1992 1924 1942 0 -38.59(-1.95%)
Dec 14, 2018 2004 2037 1968 1981 0 -40.57(-2.01%)
Dec 13, 2018 2044 2055 2006 2021 0 -14.76(-0.72%)
Dec 12, 2018 2046 2072 2029 2036 0 +8.93(+0.44%)
Dec 11, 2018 2026 2065 2008 2027 0 +9.50(+0.47%)
Dec 10, 2018 2029 2041 1970 2017 0 -13.41(-0.66%)
Dec 07, 2018 2058 2087 2021 2031 0 -34.96(-1.69%)
Dec 06, 2018 2037 2074 2001 2066 0 -1.67(-0.08%)
Dec 04, 2018 2130 2146 2061 2068 0 -62.61(-2.94%)
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.