Medical Laboratories & Research Sector (CIX: MSECTOR525)
1,567.43   -8.14 (-0.52%)
Streaming Delayed Price  /  Updated: 10:06 AM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 1575 1591 1565 1576 0 -0.26(-0.02%)
May 26, 2015 1590 1598 1561 1576 0 -32.43(-2.02%)
May 22, 2015 1608 1608 1608 1608 0 +58.94(+3.80%)
May 21, 2015 1552 1563 1538 1549 0 -3.51(-0.23%)
May 20, 2015 1529 1564 1523 1553 0 +24.41(+1.60%)
May 19, 2015 1535 1540 1524 1528 0 -4.05(-0.26%)
May 18, 2015 1510 1536 1505 1532 0 +22.95(+1.52%)
May 15, 2015 1518 1523 1503 1510 0 -4.76(-0.31%)
May 14, 2015 1509 1518 1498 1514 0 +15.15(+1.01%)
May 13, 2015 1503 1515 1489 1499 0 +3.51(+0.23%)
May 12, 2015 1490 1507 1484 1496 0 -8.18(-0.54%)
May 11, 2015 1512 1524 1501 1504 0 -12.23(-0.81%)
May 08, 2015 1525 1536 1505 1516 0 +4.18(+0.28%)
May 07, 2015 1498 1520 1490 1512 0 +15.78(+1.05%)
May 06, 2015 1493 1506 1478 1496 0 +4.55(+0.30%)
May 05, 2015 1515 1522 1489 1492 0 -33.29(-2.18%)
May 04, 2015 1527 1546 1518 1525 0 +1.92(+0.13%)
May 01, 2015 1523 1536 1505 1523 0 +7.78(+0.51%)
Apr 30, 2015 1538 1545 1506 1515 0 -22.26(-1.45%)
Apr 29, 2015 1563 1570 1525 1537 0 -34.37(-2.19%)
Apr 28, 2015 1588 1599 1534 1572 0 -18.54(-1.17%)
Apr 27, 2015 1625 1634 1584 1590 0 -26.86(-1.66%)
Apr 24, 2015 1614 1629 1597 1617 0 +6.41(+0.40%)
Apr 23, 2015 1618 1624 1600 1611 0 -8.04(-0.50%)
Apr 22, 2015 1617 1626 1595 1619 0 +1.73(+0.11%)
Apr 21, 2015 1619 1627 1611 1617 0 +3.24(+0.20%)
Apr 20, 2015 1607 1618 1598 1614 0 +16.53(+1.03%)
Apr 17, 2015 1604 1612 1587 1597 0 -18.37(-1.14%)
Apr 16, 2015 1614 1621 1603 1616 0 +0.17(+0.01%)
Apr 15, 2015 1601 1626 1597 1615 0 +20.47(+1.28%)
Apr 14, 2015 1610 1615 1589 1595 0 -14.36(-0.89%)
Apr 13, 2015 1622 1630 1607 1609 0 -12.28(-0.76%)
Apr 10, 2015 1621 1631 1612 1622 0 +4.08(+0.25%)
Apr 09, 2015 1611 1625 1601 1618 0 +5.98(+0.37%)
Apr 08, 2015 1601 1620 1594 1612 0 +11.61(+0.73%)
Apr 07, 2015 1613 1623 1598 1600 0 -14.82(-0.92%)
Apr 06, 2015 1595 1625 1586 1615 0 +7.51(+0.47%)
Apr 02, 2015 1607 1607 1607 1607 0 -1.16(-0.07%)
Apr 01, 2015 1620 1622 1593 1608 0 -12.91(-0.80%)
Mar 31, 2015 1648 1663 1617 1621 0 -16.70(-1.02%)
Mar 30, 2015 1626 1645 1618 1638 0 +17.93(+1.11%)
Mar 27, 2015 1610 1625 1604 1620 0 +12.83(+0.80%)
Mar 26, 2015 1606 1618 1583 1607 0 -7.05(-0.44%)
Mar 25, 2015 1636 1652 1610 1614 0 -27.60(-1.68%)
Mar 24, 2015 1643 1670 1635 1642 0 -0.65(-0.04%)
Mar 23, 2015 1628 1651 1619 1643 0 +13.98(+0.86%)
Mar 20, 2015 1634 1638 1611 1629 0 +4.90(+0.30%)
Mar 19, 2015 1623 1631 1610 1624 0 -2.80(-0.17%)
Mar 18, 2015 1601 1636 1592 1626 0 +23.54(+1.47%)
Mar 17, 2015 1594 1610 1584 1603 0 +0.90(+0.06%)
Mar 16, 2015 1592 1617 1584 1602 0 +15.66(+0.99%)
Mar 13, 2015 1578 1604 1568 1586 0 +4.99(+0.32%)
Mar 12, 2015 1559 1585 1552 1581 0 +32.65(+2.11%)
Mar 11, 2015 1545 1559 1536 1549 0 +3.27(+0.21%)
Mar 10, 2015 1536 1556 1530 1545 0 -2.57(-0.17%)
Mar 09, 2015 1553 1561 1537 1548 0 -3.59(-0.23%)
Mar 06, 2015 1567 1577 1543 1552 0 -23.05(-1.46%)
Mar 05, 2015 1576 1593 1562 1575 0 -0.71(-0.04%)
Mar 04, 2015 1575 1586 1552 1575 0 +12.42(+0.79%)
Mar 03, 2015 1563 1564 1552 1563 0 +2.50(+0.16%)
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