Medical Laboratories & Research Sector (CIX: MSECTOR525)
1,389.59   +2.98 (+0.21%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1390 1407 1376 1390 0 +2.98(+0.21%)
Dec 18, 2014 1355 1390 1351 1387 0 +36.91(+2.74%)
Dec 17, 2014 1327 1355 1315 1350 0 +20.53(+1.54%)
Dec 16, 2014 1329 1357 1329 1329 0 +1.68(+0.13%)
Dec 15, 2014 1344 1353 1321 1327 0 -12.06(-0.90%)
Dec 12, 2014 1357 1369 1336 1340 0 -25.10(-1.84%)
Dec 11, 2014 1364 1382 1358 1365 0 +8.42(+0.62%)
Dec 10, 2014 1367 1375 1350 1356 0 -15.50(-1.13%)
Dec 09, 2014 1357 1378 1351 1372 0 -0.89(-0.06%)
Dec 08, 2014 1378 1393 1365 1373 0 -5.92(-0.43%)
Dec 05, 2014 1366 1388 1360 1379 0 +15.13(+1.11%)
Dec 04, 2014 1382 1388 1352 1363 0 -12.56(-0.91%)
Dec 03, 2014 1365 1383 1358 1376 0 +10.27(+0.75%)
Dec 02, 2014 1361 1372 1350 1366 0 +10.54(+0.78%)
Dec 01, 2014 1366 1375 1349 1355 0 -12.80(-0.94%)
Nov 28, 2014 1347 1378 1343 1368 0 +22.75(+1.69%)
Nov 26, 2014 1345 1345 1345 1345 0 +13.85(+1.04%)
Nov 25, 2014 1345 1357 1328 1331 0 -13.98(-1.04%)
Nov 24, 2014 1339 1352 1333 1345 0 +11.33(+0.85%)
Nov 21, 2014 1340 1350 1328 1334 0 +8.97(+0.68%)
Nov 20, 2014 1316 1330 1309 1325 0 +1.92(+0.15%)
Nov 19, 2014 1333 1339 1317 1323 0 -11.27(-0.84%)
Nov 18, 2014 1320 1342 1316 1334 0 +17.28(+1.31%)
Nov 17, 2014 1304 1323 1298 1317 0 +12.76(+0.98%)
Nov 14, 2014 1326 1330 1300 1304 0 -21.71(-1.64%)
Nov 13, 2014 1328 1346 1314 1326 0 -0.27(-0.02%)
Nov 12, 2014 1321 1337 1307 1326 0 -2.03(-0.15%)
Nov 11, 2014 1333 1342 1320 1328 0 -3.08(-0.23%)
Nov 10, 2014 1322 1340 1314 1331 0 +11.58(+0.88%)
Nov 07, 2014 1341 1348 1309 1320 0 -26.20(-1.95%)
Nov 06, 2014 1322 1352 1316 1346 0 +26.14(+1.98%)
Nov 05, 2014 1318 1336 1301 1320 0 -9.62(-0.72%)
Nov 04, 2014 1321 1341 1294 1330 0 -1.77(-0.13%)
Nov 03, 2014 1367 1371 1315 1331 0 -58.44(-4.21%)
Oct 31, 2014 1400 1406 1379 1390 0 +9.87(+0.72%)
Oct 30, 2014 1372 1384 1366 1380 0 +2.02(+0.15%)
Oct 28, 2014 1348 1386 1340 1378 0 +38.82(+2.90%)
Oct 27, 2014 1350 1353 1334 1339 0 -12.54(-0.93%)
Oct 24, 2014 1341 1355 1331 1352 0 +15.87(+1.19%)
Oct 23, 2014 1311 1351 1299 1336 0 +23.78(+1.81%)
Oct 21, 2014 1290 1316 1283 1312 0 +28.57(+2.23%)
Oct 20, 2014 1267 1287 1262 1283 0 +12.28(+0.97%)
Oct 17, 2014 1272 1282 1262 1271 0 +10.81(+0.86%)
Oct 16, 2014 1235 1269 1233 1260 0 +5.09(+0.41%)
Oct 15, 2014 1243 1263 1218 1255 0 +4.99(+0.40%)
Oct 14, 2014 1269 1280 1245 1250 0 -13.02(-1.03%)
Oct 13, 2014 1261 1288 1257 1263 0 +1.19(+0.09%)
Oct 10, 2014 1256 1278 1249 1262 0 +6.82(+0.54%)
Oct 09, 2014 1290 1296 1252 1255 0 -33.59(-2.61%)
Oct 08, 2014 1267 1293 1254 1289 0 +22.91(+1.81%)
Oct 07, 2014 1286 1290 1263 1266 0 -25.48(-1.97%)
Oct 06, 2014 1309 1311 1283 1291 0 -10.24(-0.79%)
Oct 03, 2014 1303 1309 1290 1302 0 +3.77(+0.29%)
Oct 02, 2014 1286 1303 1277 1298 0 +10.38(+0.81%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here