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 (%)
Jul 31, 2015 2521 2563 2493 2525 0 +16.27(+0.65%)
Jul 30, 2015 2476 2553 2428 2509 0 +25.50(+1.03%)
Jul 29, 2015 2518 2544 2450 2483 0 -29.85(-1.19%)
Jul 28, 2015 2508 2545 2456 2513 0 -0.51(-0.02%)
Jul 27, 2015 2511 2554 2443 2514 0 -4.20(-0.17%)
Jul 24, 2015 2560 2589 2497 2518 0 -64.26(-2.49%)
Jul 23, 2015 2626 2659 2551 2582 0 -44.68(-1.70%)
Jul 22, 2015 2534 2646 2517 2627 0 +70.71(+2.77%)
Jul 21, 2015 2528 2594 2469 2556 0 +29.90(+1.18%)
Jul 20, 2015 2556 2574 2506 2526 0 -26.90(-1.05%)
Jul 17, 2015 2556 2580 2524 2553 0 -1.86(-0.07%)
Jul 16, 2015 2548 2584 2518 2555 0 +24.36(+0.96%)
Jul 15, 2015 2532 2589 2500 2531 0 +4.97(+0.20%)
Jul 14, 2015 2481 2543 2466 2526 0 +43.43(+1.75%)
Jul 13, 2015 2487 2519 2456 2482 0 +12.31(+0.50%)
Jul 10, 2015 2442 2485 2421 2470 0 +56.40(+2.34%)
Jul 09, 2015 2409 2449 2388 2413 0 +33.22(+1.40%)
Jul 08, 2015 2428 2451 2368 2380 0 -71.65(-2.92%)
Jul 07, 2015 2464 2483 2397 2452 0 -5.23(-0.21%)
Jul 06, 2015 2424 2487 2401 2457 0 +14.63(+0.60%)
Jul 02, 2015 2443 2443 2443 2443 0 -15.08(-0.61%)
Jul 01, 2015 2495 2518 2426 2458 0 -9.87(-0.40%)
Jun 30, 2015 2440 2487 2411 2467 0 +55.35(+2.29%)
Jun 29, 2015 2448 2501 2394 2412 0 -63.32(-2.56%)
Jun 26, 2015 2514 2525 2438 2475 0 -31.55(-1.26%)
Jun 25, 2015 2538 2557 2480 2507 0 -19.07(-0.75%)
Jun 24, 2015 2562 2577 2514 2526 0 -38.00(-1.48%)
Jun 23, 2015 2591 2613 2533 2564 0 -27.46(-1.06%)
Jun 22, 2015 2569 2610 2547 2592 0 +36.70(+1.44%)
Jun 19, 2015 2564 2588 2529 2555 0 -6.86(-0.27%)
Jun 18, 2015 2501 2582 2495 2562 0 +64.98(+2.60%)
Jun 17, 2015 2506 2534 2485 2497 0 -4.10(-0.16%)
Jun 16, 2015 2475 2523 2461 2501 0 -383.70(-13.30%)
Jun 15, 2015 2871 2906 2823 2884 0 -2.28(-0.08%)
Jun 12, 2015 2902 2925 2874 2887 0 -31.34(-1.07%)
Jun 11, 2015 2917 2948 2888 2918 0 +6.38(+0.22%)
Jun 10, 2015 2893 2932 2857 2912 0 +21.09(+0.73%)
Jun 09, 2015 2926 2943 2862 2891 0 -40.48(-1.38%)
Jun 08, 2015 2947 2980 2910 2931 0 -12.44(-0.42%)
Jun 05, 2015 2945 2964 2883 2944 0 +19.88(+0.68%)
Jun 04, 2015 2941 2978 2895 2924 0 -33.65(-1.14%)
Jun 03, 2015 2968 3012 2907 2957 0 +3.56(+0.12%)
Jun 02, 2015 2944 2992 2925 2954 0 -13.95(-0.47%)
Jun 01, 2015 2966 3025 2904 2968 0 -12.51(-0.42%)
May 29, 2015 2973 3027 2948 2980 0 +5.76(+0.19%)
May 28, 2015 2957 2999 2906 2974 0 +15.01(+0.51%)
May 27, 2015 2940 2973 2901 2959 0 +25.72(+0.88%)
May 26, 2015 2944 2972 2887 2934 0 -21.89(-0.74%)
May 22, 2015 2956 2956 2956 2956 0 +10.16(+0.34%)
May 21, 2015 2952 2976 2905 2945 0 -3.70(-0.13%)
May 20, 2015 2934 2997 2905 2949 0 +23.64(+0.81%)
May 19, 2015 2907 2960 2878 2926 0 +20.53(+0.71%)
May 18, 2015 2847 2924 2834 2905 0 +42.17(+1.47%)
May 15, 2015 2850 2890 2815 2863 0 +15.01(+0.53%)
May 14, 2015 2843 2872 2792 2848 0 +24.72(+0.88%)
May 13, 2015 2826 2869 2789 2823 0 +2.81(+0.10%)
May 12, 2015 2807 2850 2775 2820 0 +3.19(+0.11%)
May 11, 2015 2790 2857 2767 2817 0 +10.37(+0.37%)
May 08, 2015 2806 2858 2767 2807 0 +31.17(+1.12%)
May 07, 2015 2745 2820 2707 2776 0 +34.09(+1.24%)
May 06, 2015 2768 2814 2684 2741 0 -11.21(-0.41%)
May 05, 2015 2828 2854 2720 2753 0 -70.19(-2.49%)
May 04, 2015 2839 2896 2797 2823 0 -11.91(-0.42%)
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.