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 (%)
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%)
Feb 02, 2015 3042 3073 2950 3018 0 -4.95(-0.16%)
Jan 30, 2015 3080 3118 3003 3022 0 -62.53(-2.03%)
Jan 29, 2015 3071 3108 3011 3085 0 +19.54(+0.64%)
Jan 28, 2015 3136 3149 3047 3065 0 -49.40(-1.59%)
Jan 27, 2015 3069 3149 3049 3115 0 +14.76(+0.48%)
Jan 26, 2015 3098 3137 3047 3100 0 +9.62(+0.31%)
Jan 23, 2015 3066 3123 3034 3090 0 +29.13(+0.95%)
Jan 22, 2015 3034 3094 2963 3061 0 +47.52(+1.58%)
Jan 21, 2015 3046 3080 3001 3014 0 -38.18(-1.25%)
Jan 20, 2015 3058 3101 2987 3052 0 +22.88(+0.76%)
Jan 16, 2015 2962 3080 2922 3029 0 +67.09(+2.26%)
Jan 15, 2015 2967 2970 2947 2962 0 -55.12(-1.83%)
Jan 14, 2015 2944 3052 2917 3017 0 +43.17(+1.45%)
Jan 13, 2015 2974 2974 2974 2974 0 +31.37(+1.07%)
Jan 12, 2015 2948 2998 2913 2943 0 +9.72(+0.33%)
Jan 09, 2015 2933 2971 2888 2933 0 -4.41(-0.15%)
Jan 08, 2015 2914 2971 2883 2937 0 +37.52(+1.29%)
Jan 07, 2015 2852 2922 2817 2900 0 +75.53(+2.67%)
Jan 06, 2015 2849 2893 2791 2824 0 -22.72(-0.80%)
Jan 05, 2015 2826 2899 2792 2847 0 +12.28(+0.43%)
Jan 02, 2015 2848 2890 2788 2835 0 -0.13(-0.00%)
Dec 31, 2014 2835 2835 2835 2835 0 -10.47(-0.37%)
Dec 30, 2014 2857 2896 2828 2845 0 -18.76(-0.66%)
Dec 29, 2014 2858 2899 2822 2864 0 +1.40(+0.05%)
Dec 26, 2014 2864 2905 2830 2863 0 +23.65(+0.83%)
Dec 24, 2014 2839 2839 2839 2839 0 +19.97(+0.71%)
Dec 23, 2014 2891 2903 2787 2819 0 -63.07(-2.19%)
Dec 22, 2014 2883 2930 2841 2882 0 -10.69(-0.37%)
Dec 19, 2014 2883 2935 2846 2893 0 +7.61(+0.26%)
Dec 18, 2014 2848 2917 2802 2885 0 +70.55(+2.51%)
Dec 17, 2014 2751 2825 2717 2815 0 +64.12(+2.33%)
Dec 16, 2014 2750 2779 2745 2751 0 -37.19(-1.33%)
Dec 15, 2014 2877 2905 2764 2788 0 -74.33(-2.60%)
Dec 12, 2014 2846 2916 2823 2862 0 -14.80(-0.51%)
Dec 11, 2014 2859 2924 2836 2877 0 +31.83(+1.12%)
Dec 10, 2014 2890 2928 2833 2845 0 -45.46(-1.57%)
Dec 09, 2014 2806 2905 2777 2890 0 +54.00(+1.90%)
Dec 08, 2014 2837 2887 2801 2836 0 -3.24(-0.11%)
Dec 05, 2014 2825 2870 2791 2840 0 +20.64(+0.73%)
Dec 04, 2014 2834 2871 2784 2819 0 -21.99(-0.77%)
Dec 03, 2014 2832 2871 2786 2841 0 +12.89(+0.46%)
Dec 02, 2014 2797 2857 2768 2828 0 +29.42(+1.05%)
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.