Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diagnostic Substances Sector (CIX: MSECTOR516 )

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 (%)
Nov 28, 2014 2845 2904 2818 2854 0 +10.73(+0.38%)
Nov 26, 2014 2844 2844 2844 2844 0 +29.98(+1.07%)
Nov 25, 2014 2817 2848 2771 2814 0 +2.89(+0.10%)
Nov 24, 2014 2769 2839 2747 2811 0 +49.90(+1.81%)
Nov 21, 2014 2803 2822 2734 2761 0 -10.60(-0.38%)
Nov 20, 2014 2742 2808 2716 2771 0 +18.07(+0.66%)
Nov 19, 2014 2769 2799 2723 2753 0 -20.05(-0.72%)
Nov 18, 2014 2765 2813 2737 2773 0 +7.24(+0.26%)
Nov 17, 2014 2750 2824 2726 2766 0 +33.41(+1.22%)
Nov 14, 2014 2755 2792 2693 2733 0 -26.26(-0.95%)
Nov 13, 2014 2747 2806 2711 2759 0 +11.33(+0.41%)
Nov 12, 2014 2706 2760 2681 2748 0 +31.64(+1.16%)
Nov 11, 2014 2699 2753 2656 2716 0 +13.34(+0.49%)
Nov 10, 2014 2675 2728 2621 2703 0 +19.76(+0.74%)
Nov 07, 2014 2692 2731 2624 2683 0 -29.89(-1.10%)
Nov 06, 2014 2758 2798 2648 2713 0 -34.77(-1.27%)
Nov 05, 2014 2834 2860 2711 2748 0 -72.61(-2.57%)
Nov 04, 2014 2838 2882 2779 2820 0 -30.70(-1.08%)
Nov 03, 2014 2864 2896 2807 2851 0 -25.50(-0.89%)
Oct 31, 2014 2909 2936 2846 2876 0 +14.13(+0.49%)
Oct 30, 2014 2823 2890 2786 2862 0 +14.47(+0.51%)
Oct 28, 2014 2803 2877 2757 2848 0 +54.18(+1.94%)
Oct 27, 2014 2749 2805 2739 2794 0 +33.49(+1.21%)
Oct 24, 2014 2747 2830 2697 2760 0 +61.84(+2.29%)
Oct 23, 2014 2678 2735 2642 2698 0 +51.95(+1.96%)
Oct 21, 2014 2607 2678 2567 2646 0 +64.80(+2.51%)
Oct 20, 2014 2530 2609 2522 2582 0 +39.78(+1.57%)
Oct 17, 2014 2560 2590 2501 2542 0 -8.27(-0.32%)
Oct 16, 2014 2492 2588 2478 2550 0 +18.33(+0.72%)
Oct 15, 2014 2475 2555 2434 2532 0 +23.52(+0.94%)
Oct 14, 2014 2499 2554 2441 2508 0 +33.07(+1.34%)
Oct 13, 2014 2488 2532 2438 2475 0 -5.07(-0.20%)
Oct 10, 2014 2502 2559 2470 2480 0 -34.07(-1.36%)
Oct 09, 2014 2560 2589 2495 2514 0 -50.69(-1.98%)
Oct 08, 2014 2517 2576 2483 2565 0 +42.07(+1.67%)
Oct 07, 2014 2536 2568 2495 2523 0 -28.20(-1.11%)
Oct 06, 2014 2589 2611 2528 2551 0 -28.14(-1.09%)
Oct 03, 2014 2581 2623 2541 2579 0 +21.27(+0.83%)
Oct 02, 2014 2518 2577 2501 2558 0 +38.25(+1.52%)
Oct 01, 2014 2522 2565 2445 2520 0 -5.98(-0.24%)
Sep 30, 2014 2558 2589 2514 2526 0 -29.82(-1.17%)
Sep 29, 2014 2515 2579 2491 2556 0 +38.48(+1.53%)
Sep 26, 2014 2527 2547 2490 2517 0 +0.91(+0.04%)
Sep 25, 2014 2546 2564 2489 2516 0 -14.89(-0.59%)
Sep 19, 2014 2572 2595 2502 2531 0 -34.40(-1.34%)
Sep 18, 2014 2572 2603 2537 2565 0 +3.53(+0.14%)
Sep 17, 2014 2561 2602 2540 2562 0 -5.87(-0.23%)
Sep 16, 2014 2530 2582 2511 2568 0 +24.96(+0.98%)
Sep 15, 2014 2580 2597 2519 2543 0 -47.81(-1.85%)
Sep 12, 2014 2613 2637 2563 2591 0 -23.79(-0.91%)
Sep 11, 2014 2579 2643 2561 2614 0 +20.60(+0.79%)
Sep 10, 2014 2579 2608 2557 2594 0 +14.67(+0.57%)
Sep 09, 2014 2589 2614 2562 2579 0 -19.02(-0.73%)
Sep 08, 2014 2593 2631 2555 2598 0 -2.81(-0.11%)
Sep 05, 2014 2599 2626 2567 2601 0 -3.06(-0.12%)
Sep 04, 2014 2637 2662 2597 2604 0 -28.97(-1.10%)
Sep 03, 2014 2628 2674 2605 2633 0 +41.36(+1.60%)
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.