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 (%)
Apr 30, 2015 2856 2887 2754 2774 0 -95.39(-3.32%)
Apr 29, 2015 2886 2938 2797 2870 0 -45.88(-1.57%)
Apr 28, 2015 2992 3073 2854 2916 0 -152.85(-4.98%)
Apr 27, 2015 3216 3236 3041 3068 0 -248.32(-7.49%)
Apr 24, 2015 3309 3375 3269 3317 0 +12.45(+0.38%)
Apr 23, 2015 3230 3341 3206 3304 0 +68.76(+2.13%)
Apr 22, 2015 3244 3289 3181 3236 0 -3.07(-0.09%)
Apr 21, 2015 3229 3287 3184 3239 0 +25.15(+0.78%)
Apr 20, 2015 3185 3258 3131 3213 0 +47.37(+1.50%)
Apr 17, 2015 3191 3214 3116 3166 0 -51.11(-1.59%)
Apr 16, 2015 3191 3240 3167 3217 0 +19.74(+0.62%)
Apr 15, 2015 3207 3242 3172 3197 0 +3.36(+0.11%)
Apr 14, 2015 3206 3232 3142 3194 0 -10.32(-0.32%)
Apr 13, 2015 3224 3268 3184 3204 0 -20.72(-0.64%)
Apr 10, 2015 3199 3255 3177 3225 0 +36.60(+1.15%)
Apr 09, 2015 3182 3226 3128 3188 0 +13.92(+0.44%)
Apr 08, 2015 3108 3206 3090 3175 0 +72.80(+2.35%)
Apr 07, 2015 3096 3165 3071 3102 0 +5.22(+0.17%)
Apr 06, 2015 3079 3139 3063 3097 0 -1.55(-0.05%)
Apr 02, 2015 3098 3098 3098 3098 0 -9.54(-0.31%)
Apr 01, 2015 3109 3143 3020 3108 0 -36.63(-1.16%)
Mar 31, 2015 3159 3204 3117 3144 0 -38.40(-1.21%)
Mar 30, 2015 3178 3244 3138 3183 0 +24.91(+0.79%)
Mar 27, 2015 3093 3192 3072 3158 0 +68.01(+2.20%)
Mar 26, 2015 3041 3135 2998 3090 0 -6.31(-0.20%)
Mar 25, 2015 3212 3236 3078 3096 0 -112.90(-3.52%)
Mar 24, 2015 3234 3282 3175 3209 0 -19.06(-0.59%)
Mar 23, 2015 3225 3279 3165 3228 0 -9.58(-0.30%)
Mar 20, 2015 3292 3331 3200 3238 0 -33.87(-1.04%)
Mar 19, 2015 3200 3303 3176 3271 0 +69.30(+2.16%)
Mar 18, 2015 3179 3248 3143 3202 0 +53.08(+1.69%)
Mar 17, 2015 3167 3205 3100 3149 0 -11.32(-0.36%)
Mar 16, 2015 3100 3191 3081 3160 0 +81.66(+2.65%)
Mar 13, 2015 3095 3158 3049 3079 0 -26.79(-0.86%)
Mar 12, 2015 3147 3169 3038 3106 0 -26.80(-0.86%)
Mar 11, 2015 3115 3162 3084 3132 0 +32.82(+1.06%)
Mar 10, 2015 3114 3150 3028 3100 0 -102.94(-3.21%)
Mar 09, 2015 3203 3248 3148 3202 0 +4.31(+0.13%)
Mar 06, 2015 3232 3258 3159 3198 0 -49.88(-1.54%)
Mar 05, 2015 3246 3305 3202 3248 0 +16.25(+0.50%)
Mar 04, 2015 3232 3275 3149 3232 0 +69.10(+2.18%)
Mar 03, 2015 3159 3168 3144 3163 0 -80.49(-2.48%)
Mar 02, 2015 3200 3271 3170 3243 0 +37.33(+1.16%)
Feb 27, 2015 3215 3279 3171 3206 0 -14.60(-0.45%)
Feb 26, 2015 3222 3235 3201 3220 0 +112.83(+3.63%)
Feb 25, 2015 3100 3152 3048 3108 0 +9.01(+0.29%)
Feb 24, 2015 3118 3156 3066 3099 0 -23.96(-0.77%)
Feb 23, 2015 3091 3170 3069 3123 0 +54.14(+1.76%)
Feb 20, 2015 3052 3098 3022 3068 0 +12.97(+0.42%)
Feb 19, 2015 3046 3092 3027 3055 0 -0.75(-0.02%)
Feb 18, 2015 3035 3082 3003 3056 0 +15.43(+0.51%)
Feb 17, 2015 3038 3089 3002 3041 0 -4.39(-0.14%)
Feb 13, 2015 3045 3045 3045 3045 0 +25.50(+0.84%)
Feb 12, 2015 3004 3042 2959 3020 0 +35.60(+1.19%)
Feb 11, 2015 2956 3027 2932 2984 0 +16.74(+0.56%)
Feb 10, 2015 2972 3003 2921 2967 0 +16.14(+0.55%)
Feb 09, 2015 2966 3011 2929 2951 0 -22.62(-0.76%)
Feb 06, 2015 2994 3040 2930 2974 0 -14.34(-0.48%)
Feb 05, 2015 2962 3025 2943 2988 0 +34.48(+1.17%)
Feb 04, 2015 2947 3002 2887 2954 0 -60.60(-2.01%)
Feb 03, 2015 3021 3065 2941 3014 0 -3.26(-0.11%)
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.