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 31, 2012 1915 1953 1887 1915 0 -1.92(-0.10%)
Oct 26, 2012 1917 1917 1917 0 -8.55(-0.44%)
Oct 25, 2012 1922 1950 1900 1926 0 +11.69(+0.61%)
Oct 24, 2012 1939 1962 1897 1914 0 -9.73(-0.51%)
Oct 23, 2012 1914 1941 1883 1924 0 -12.29(-0.63%)
Oct 19, 2012 1973 1985 1910 1936 0 -51.35(-2.58%)
Oct 18, 2012 2002 2015 1960 1987 0 -17.95(-0.90%)
Oct 17, 2012 2000 2026 1986 2005 0 +6.63(+0.33%)
Oct 16, 2012 1984 2008 1971 1999 0 +26.06(+1.32%)
Oct 15, 2012 1980 2000 1948 1973 0 -2.30(-0.12%)
Oct 12, 2012 1994 2010 1964 1975 0 -13.67(-0.69%)
Oct 11, 2012 1988 2014 1964 1989 0 +18.16(+0.92%)
Oct 10, 2012 1967 1991 1949 1970 0 +2.41(+0.12%)
Oct 09, 2012 2018 2035 1956 1968 0 -59.35(-2.93%)
Oct 08, 2012 2033 2053 2015 2027 0 -13.80(-0.68%)
Oct 06, 2012 2043 2068 2019 2041 0 +0.00(+0.00%)
Oct 05, 2012 2041 2068 2019 2041 0 +3.15(+0.15%)
Oct 04, 2012 2020 2051 2007 2038 0 +42.72(+2.14%)
Oct 03, 2012 1985 2014 1966 1995 0 +11.93(+0.60%)
Oct 02, 2012 1993 2010 1961 1983 0 +2.21(+0.11%)
Oct 01, 2012 1985 2017 1940 1981 0 +14.84(+0.75%)
Sep 28, 2012 1957 1981 1944 1966 0 -1.59(-0.08%)
Sep 27, 2012 1957 1981 1946 1968 0 +18.27(+0.94%)
Sep 26, 2012 1957 1977 1926 1950 0 -1.74(-0.09%)
Sep 25, 2012 1964 1997 1935 1951 0 -14.59(-0.74%)
Sep 24, 2012 1955 1988 1932 1966 0 -2.44(-0.12%)
Sep 21, 2012 1969 1997 1951 1968 0 +11.87(+0.61%)
Sep 20, 2012 1932 1969 1919 1957 0 +8.49(+0.44%)
Sep 19, 2012 1955 1976 1926 1948 0 -9.73(-0.50%)
Sep 18, 2012 1943 1970 1924 1958 0 -48.70(-2.43%)
Sep 17, 2012 1952 2031 1974 2006 0 -5.64(-0.28%)
Sep 14, 2012 1962 2037 1983 2012 0 +6.38(+0.32%)
Sep 13, 2012 1942 2021 1973 2006 0 +15.56(+0.78%)
Sep 12, 2012 1926 2006 1936 1990 0 +17.04(+0.86%)
Sep 11, 2012 1970 1994 1956 1973 0 -4.02(-0.20%)
Sep 10, 2012 1972 1997 1954 1977 0 -5.14(-0.26%)
Sep 07, 2012 1989 2007 1965 1982 0 -3.58(-0.18%)
Sep 06, 2012 1950 2002 1942 1986 0 +37.53(+1.93%)
Sep 05, 2012 1930 1968 1916 1948 0 +6.08(+0.31%)
Sep 04, 2012 1892 1952 1876 1942 0 +43.35(+2.28%)
Aug 31, 2012 1899 1899 1899 0 +8.50(+0.45%)
Aug 30, 2012 1881 1903 1870 1890 0 -6.90(-0.36%)
Aug 29, 2012 1889 1919 1878 1897 0 +3.68(+0.19%)
Aug 27, 2012 1893 1920 1879 1894 0 +1.58(+0.08%)
Aug 24, 2012 1875 1911 1872 1892 0 +5.69(+0.30%)
Aug 23, 2012 1877 1894 1859 1886 0 +5.39(+0.29%)
Aug 22, 2012 1884 1905 1866 1881 0 -9.95(-0.53%)
Aug 21, 2012 1906 1927 1878 1891 0 -15.52(-0.81%)
Aug 20, 2012 1885 1918 1874 1906 0 +15.51(+0.82%)
Aug 17, 2012 1869 1901 1852 1891 0 +20.95(+1.12%)
Aug 16, 2012 1869 1891 1830 1870 0 +0.67(+0.04%)
Aug 15, 2012 1837 1888 1827 1869 0 +16.55(+0.89%)
Aug 14, 2012 1852 1875 1827 1853 0 +447.87(+31.88%)
Aug 13, 2012 1174 1418 1388 1405 0 -6.53(-0.46%)
Aug 11, 2012 1402 1422 1388 1411 0 +0.00(+0.00%)
Aug 10, 2012 1402 1422 1388 1411 0 +10.18(+0.73%)
Aug 09, 2012 1173 1413 1387 1401 0 -2.20(-0.16%)
Aug 08, 2012 1171 1415 1381 1403 0 -3.31(-0.24%)
Aug 07, 2012 1179 1429 1394 1407 0 +2.05(+0.15%)
Aug 06, 2012 1174 1421 1394 1405 0 +1.02(+0.07%)
Aug 03, 2012 1163 1425 1386 1404 0 +27.26(+1.98%)
Aug 02, 2012 1372 1390 1359 1376 0 -1.11(-0.08%)
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.