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, 2015 2117 2168 2055 2094 0 -16.03(-0.76%)
Oct 29, 2015 2122 2193 2064 2110 0 -19.60(-0.92%)
Oct 28, 2015 2067 2143 2010 2129 0 +25.73(+1.22%)
Oct 27, 2015 2098 2144 2057 2104 0 +3.62(+0.17%)
Oct 26, 2015 2078 2119 2041 2100 0 +7.32(+0.35%)
Oct 23, 2015 2031 2117 2003 2093 0 +87.61(+4.37%)
Oct 22, 2015 2062 2087 1914 2005 0 -47.28(-2.30%)
Oct 21, 2015 2076 2109 1978 2052 0 -29.06(-1.40%)
Oct 20, 2015 2132 2156 2050 2081 0 -51.27(-2.40%)
Oct 19, 2015 2120 2168 2087 2133 0 +12.86(+0.61%)
Oct 16, 2015 2122 2159 2082 2120 0 +6.14(+0.29%)
Oct 15, 2015 2046 2120 2029 2114 0 +63.18(+3.08%)
Oct 14, 2015 2052 2111 2023 2050 0 +10.00(+0.49%)
Oct 13, 2015 2086 2137 2034 2040 0 -62.37(-2.97%)
Oct 12, 2015 2113 2144 2076 2103 0 -9.60(-0.45%)
Oct 09, 2015 2087 2138 2059 2112 0 +32.69(+1.57%)
Oct 08, 2015 2088 2114 2024 2080 0 -13.47(-0.64%)
Oct 07, 2015 2067 2121 2016 2093 0 +40.97(+2.00%)
Oct 06, 2015 2101 2130 1991 2052 0 -50.86(-2.42%)
Oct 05, 2015 2107 2154 2055 2103 0 +15.79(+0.76%)
Oct 02, 2015 1985 2096 1964 2087 0 +76.90(+3.83%)
Oct 01, 2015 2033 2051 1966 2010 0 -19.34(-0.95%)
Sep 30, 2015 1999 2057 1970 2030 0 +61.49(+3.12%)
Sep 29, 2015 2028 2068 1942 1968 0 -61.54(-3.03%)
Sep 28, 2015 2133 2152 1988 2030 0 -118.03(-5.50%)
Sep 25, 2015 2265 2282 2120 2148 0 -94.46(-4.21%)
Sep 24, 2015 2246 2288 2181 2242 0 -18.31(-0.81%)
Sep 23, 2015 2261 2300 2225 2261 0 -0.18(-0.01%)
Sep 22, 2015 2271 2301 2223 2261 0 -34.96(-1.52%)
Sep 21, 2015 2370 2403 2264 2296 0 -60.28(-2.56%)
Sep 18, 2015 2370 2409 2342 2356 0 -48.58(-2.02%)
Sep 17, 2015 2358 2432 2337 2405 0 +49.08(+2.08%)
Sep 16, 2015 2366 2390 2325 2355 0 -7.83(-0.33%)
Sep 15, 2015 2340 2383 2307 2363 0 +27.45(+1.18%)
Sep 14, 2015 2350 2375 2303 2336 0 -9.07(-0.39%)
Sep 11, 2015 2322 2367 2279 2345 0 +7.55(+0.32%)
Sep 10, 2015 2319 2373 2303 2337 0 +11.47(+0.49%)
Sep 09, 2015 2393 2410 2315 2326 0 -51.79(-2.18%)
Sep 08, 2015 2358 2392 2317 2378 0 +65.35(+2.83%)
Sep 04, 2015 2312 2312 2312 2312 0 +2.41(+0.10%)
Sep 03, 2015 2361 2393 2292 2310 0 -49.27(-2.09%)
Sep 02, 2015 2319 2369 2278 2359 0 +75.80(+3.32%)
Sep 01, 2015 2289 2340 2252 2283 0 -50.28(-2.15%)
Aug 31, 2015 2364 2414 2304 2334 0 -36.64(-1.55%)
Aug 28, 2015 2343 2393 2316 2370 0 +13.19(+0.56%)
Aug 27, 2015 2313 2384 2285 2357 0 +67.52(+2.95%)
Aug 26, 2015 2280 2315 2198 2290 0 +62.13(+2.79%)
Aug 25, 2015 2276 2338 2204 2227 0 +14.54(+0.66%)
Aug 24, 2015 2157 2299 2062 2213 0 -90.16(-3.91%)
Aug 21, 2015 2287 2357 2240 2303 0 -13.57(-0.59%)
Aug 20, 2015 2396 2422 2311 2317 0 -104.85(-4.33%)
Aug 19, 2015 2428 2450 2386 2422 0 -16.48(-0.68%)
Aug 18, 2015 2439 2475 2401 2438 0 -11.23(-0.46%)
Aug 17, 2015 2403 2466 2375 2449 0 +32.99(+1.37%)
Aug 14, 2015 2427 2450 2381 2416 0 -8.02(-0.33%)
Aug 13, 2015 2447 2486 2399 2424 0 -24.56(-1.00%)
Aug 12, 2015 2410 2477 2364 2449 0 +18.22(+0.75%)
Aug 11, 2015 2422 2472 2390 2431 0 -64.02(-2.57%)
Aug 10, 2015 2460 2532 2446 2495 0 +43.20(+1.76%)
Aug 07, 2015 2456 2475 2381 2451 0 -10.74(-0.44%)
Aug 06, 2015 2543 2576 2440 2462 0 -78.20(-3.08%)
Aug 05, 2015 2531 2585 2505 2540 0 +22.25(+0.88%)
Aug 04, 2015 2531 2559 2492 2518 0 -13.30(-0.53%)
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.