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, 2014 2528 2554 2482 2494 0 -93.18(-3.60%)
Jul 23, 2014 2541 2618 2518 2587 0 +68.48(+2.72%)
Jul 22, 2014 2531 2570 2495 2519 0 +6.73(+0.27%)
Jul 21, 2014 2523 2546 2485 2512 0 -26.11(-1.03%)
Jul 18, 2014 2481 2560 2472 2538 0 +54.62(+2.20%)
Jul 17, 2014 2507 2541 2463 2484 0 -37.30(-1.48%)
Jul 16, 2014 2587 2601 2495 2521 0 -53.89(-2.09%)
Jul 15, 2014 2628 2649 2550 2575 0 -62.78(-2.38%)
Jul 14, 2014 2626 2667 2597 2638 0 +34.22(+1.31%)
Jul 11, 2014 2582 2623 2557 2603 0 +24.96(+0.97%)
Jul 10, 2014 2532 2603 2507 2579 0 +1.87(+0.07%)
Jul 09, 2014 2560 2597 2527 2577 0 +24.15(+0.95%)
Jul 08, 2014 2592 2610 2518 2552 0 -48.43(-1.86%)
Jul 07, 2014 2653 2677 2586 2601 0 -61.44(-2.31%)
Jul 03, 2014 2662 2662 2662 0 +0.47(+0.02%)
Jul 02, 2014 2670 2715 2639 2662 0 -14.76(-0.55%)
Jul 01, 2014 2635 2734 2615 2677 0 +57.89(+2.21%)
Jun 30, 2014 2593 2650 2567 2619 0 +27.70(+1.07%)
Jun 27, 2014 2546 2610 2527 2591 0 +32.21(+1.26%)
Jun 26, 2014 2569 2593 2530 2559 0 -13.70(-0.53%)
Jun 25, 2014 2561 2614 2540 2573 0 +9.30(+0.36%)
Jun 24, 2014 2558 2616 2534 2563 0 +20.71(+0.81%)
Jun 23, 2014 2552 2585 2519 2543 0 -6.55(-0.26%)
Jun 20, 2014 2521 2563 2501 2549 0 +34.52(+1.37%)
Jun 19, 2014 2532 2544 2488 2515 0 -8.80(-0.35%)
Jun 18, 2014 2518 2546 2488 2523 0 +1.80(+0.07%)
Jun 17, 2014 2504 2551 2472 2522 0 +22.52(+0.90%)
Jun 16, 2014 2468 2528 2452 2499 0 +25.58(+1.03%)
Jun 13, 2014 2466 2510 2430 2473 0 +12.08(+0.49%)
Jun 12, 2014 2479 2503 2439 2461 0 -17.95(-0.72%)
Jun 11, 2014 2475 2523 2451 2479 0 -8.44(-0.34%)
Jun 10, 2014 2475 2508 2449 2488 0 +17.85(+0.72%)
Jun 06, 2014 2459 2491 2433 2470 0 +16.91(+0.69%)
Jun 05, 2014 2424 2486 2397 2453 0 +38.01(+1.57%)
Jun 04, 2014 2389 2438 2376 2415 0 +14.96(+0.62%)
Jun 03, 2014 2383 2425 2360 2400 0 +4.83(+0.20%)
Jun 02, 2014 2396 2431 2343 2395 0 -9.16(-0.38%)
May 30, 2014 2423 2440 2380 2404 0 -9.08(-0.38%)
May 29, 2014 2415 2445 2386 2413 0 +6.62(+0.28%)
May 28, 2014 2441 2461 2391 2407 0 -37.46(-1.53%)
May 27, 2014 2403 2462 2390 2444 0 +54.73(+2.29%)
May 23, 2014 2390 2390 2390 0 -1.58(-0.07%)
May 22, 2014 2376 2424 2353 2391 0 +15.13(+0.64%)
May 21, 2014 2383 2422 2345 2376 0 -0.03(-0.00%)
May 20, 2014 2410 2430 2346 2376 0 -38.17(-1.58%)
May 19, 2014 2380 2440 2365 2414 0 +47.55(+2.01%)
May 16, 2014 2379 2399 2342 2367 0 -10.78(-0.45%)
May 15, 2014 2391 2419 2334 2377 0 -28.62(-1.19%)
May 14, 2014 2380 2445 2344 2406 0 +30.39(+1.28%)
May 13, 2014 2396 2435 2349 2376 0 -16.12(-0.67%)
May 12, 2014 2374 2425 2345 2392 0 +33.33(+1.41%)
May 09, 2014 2307 2390 2286 2358 0 +50.26(+2.18%)
May 08, 2014 2353 2391 2288 2308 0 -45.38(-1.93%)
May 07, 2014 2389 2428 2304 2354 0 -50.42(-2.10%)
May 06, 2014 2418 2452 2364 2404 0 -25.68(-1.06%)
May 05, 2014 2404 2447 2371 2430 0 +19.97(+0.83%)
May 02, 2014 2421 2447 2382 2410 0 -15.73(-0.65%)
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.