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 (%)
Oct 30, 2009 1173 1189 1139 1145 0 -35.68(-3.02%)
Oct 29, 2009 1166 1204 1152 1181 0 +36.35(+3.18%)
Oct 28, 2009 1177 1187 1135 1144 0 -34.80(-2.95%)
Oct 27, 2009 1184 1206 1168 1179 0 -7.94(-0.67%)
Oct 26, 2009 1203 1234 1171 1187 0 -19.93(-1.65%)
Oct 23, 2009 1202 1233 1184 1207 0 -5.06(-0.42%)
Oct 22, 2009 1186 1222 1162 1212 0 +25.73(+2.17%)
Oct 21, 2009 1201 1230 1179 1186 0 -20.28(-1.68%)
Oct 20, 2009 1205 1248 1197 1207 0 -26.41(-2.14%)
Oct 19, 2009 1228 1254 1209 1233 0 +12.55(+1.03%)
Oct 16, 2009 1205 1238 1191 1220 0 +5.87(+0.48%)
Oct 15, 2009 1202 1230 1191 1215 0 +9.15(+0.76%)
Oct 14, 2009 1188 1214 1171 1205 0 +29.64(+2.52%)
Oct 13, 2009 1187 1200 1162 1176 0 -19.95(-1.67%)
Oct 12, 2009 1210 1219 1184 1196 0 -7.70(-0.64%)
Oct 09, 2009 1198 1217 1184 1203 0 +5.80(+0.48%)
Oct 08, 2009 1208 1227 1182 1198 0 -6.75(-0.56%)
Oct 07, 2009 1207 1222 1186 1204 0 -7.13(-0.59%)
Oct 06, 2009 1199 1228 1184 1212 0 +22.44(+1.89%)
Oct 05, 2009 1177 1204 1160 1189 0 +18.56(+1.59%)
Oct 02, 2009 1159 1195 1147 1171 0 -8.07(-0.68%)
Oct 01, 2009 1213 1227 1168 1179 0 -38.70(-3.18%)
Sep 30, 2009 1234 1245 1199 1217 0 -13.51(-1.10%)
Sep 29, 2009 1236 1251 1215 1231 0 -0.96(-0.08%)
Sep 28, 2009 1209 1248 1201 1232 0 +25.83(+2.14%)
Sep 25, 2009 1206 1225 1189 1206 0 -5.42(-0.45%)
Sep 24, 2009 1247 1261 1195 1211 0 -34.87(-2.80%)
Sep 23, 2009 1271 1289 1239 1246 0 -22.71(-1.79%)
Sep 22, 2009 1284 1300 1257 1269 0 -15.18(-1.18%)
Sep 21, 2009 1268 1301 1253 1284 0 +4.26(+0.33%)
Sep 18, 2009 1275 1298 1258 1280 0 +4.06(+0.32%)
Sep 17, 2009 1279 1305 1254 1276 0 -6.26(-0.49%)
Sep 16, 2009 1275 1297 1258 1282 0 +6.08(+0.48%)
Sep 15, 2009 1276 1294 1258 1276 0 -7.99(-0.62%)
Sep 14, 2009 1253 1293 1242 1284 0 +18.23(+1.44%)
Sep 11, 2009 1275 1294 1252 1266 0 -7.02(-0.55%)
Sep 10, 2009 1275 1292 1251 1273 0 -7.78(-0.61%)
Sep 09, 2009 1260 1299 1249 1281 0 +23.63(+1.88%)
Sep 08, 2009 1249 1278 1231 1257 0 +5.29(+0.42%)
Sep 04, 2009 1252 1252 1252 0 +26.28(+2.14%)
Sep 03, 2009 1220 1239 1196 1225 0 +12.30(+1.01%)
Sep 02, 2009 1218 1245 1195 1213 0 -10.30(-0.84%)
Sep 01, 2009 1236 1278 1200 1223 0 -21.46(-1.72%)
Aug 31, 2009 1237 1261 1214 1245 0 -9.24(-0.74%)
Aug 28, 2009 1262 1289 1229 1254 0 -1.75(-0.14%)
Aug 27, 2009 1260 1278 1212 1256 0 -13.33(-1.05%)
Aug 26, 2009 1264 1317 1226 1269 0 +52.92(+4.35%)
Aug 25, 2009 1206 1240 1184 1216 0 +37.45(+3.18%)
Aug 24, 2009 1161 1192 1153 1179 0 +20.80(+1.80%)
Aug 21, 2009 1163 1181 1143 1158 0 -0.67(-0.06%)
Aug 20, 2009 1145 1167 1133 1159 0 +19.62(+1.72%)
Aug 19, 2009 1103 1145 1105 1139 0 +12.10(+1.07%)
Aug 18, 2009 1129 1145 1109 1127 0 +7.27(+0.65%)
Aug 17, 2009 1139 1149 1107 1120 0 -37.65(-3.25%)
Aug 14, 2009 1156 1184 1138 1157 0 -12.72(-1.09%)
Aug 13, 2009 1175 1187 1154 1170 0 +2.09(+0.18%)
Aug 12, 2009 1140 1189 1139 1168 0 +15.84(+1.37%)
Aug 11, 2009 1151 1182 1136 1152 0 -0.82(-0.07%)
Aug 10, 2009 1133 1167 1128 1153 0 +6.29(+0.55%)
Aug 07, 2009 1128 1163 1114 1147 0 +19.16(+1.70%)
Aug 06, 2009 1141 1162 1115 1127 0 -24.68(-2.14%)
Aug 05, 2009 1156 1177 1133 1152 0 -10.21(-0.88%)
Aug 04, 2009 1146 1185 1133 1162 0 +18.58(+1.62%)
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.