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 (%)
Feb 27, 2009 1220 1251 1188 1199 0 -47.14(-3.78%)
Feb 26, 2009 1279 1301 1232 1246 0 -27.27(-2.14%)
Feb 25, 2009 1300 1324 1262 1273 0 -25.62(-1.97%)
Feb 24, 2009 1278 1316 1259 1299 0 +25.62(+2.01%)
Feb 23, 2009 1334 1346 1265 1273 0 -52.57(-3.97%)
Feb 20, 2009 1325 1349 1304 1326 0 -13.45(-1.00%)
Feb 19, 2009 1355 1375 1327 1339 0 -9.69(-0.72%)
Feb 18, 2009 1370 1384 1337 1349 0 -18.68(-1.37%)
Feb 17, 2009 1368 1392 1345 1368 0 -33.29(-2.38%)
Feb 16, 2009 1409 1426 1375 1401 0 +0.00(+0.00%)
Feb 13, 2009 1409 1426 1375 1401 0 -9.15(-0.65%)
Feb 12, 2009 1383 1418 1361 1410 0 +17.05(+1.22%)
Feb 11, 2009 1388 1413 1367 1393 0 +9.75(+0.70%)
Feb 10, 2009 1401 1429 1365 1383 0 -22.03(-1.57%)
Feb 09, 2009 1379 1419 1367 1405 0 +19.17(+1.38%)
Feb 06, 2009 1362 1404 1353 1386 0 +18.69(+1.37%)
Feb 05, 2009 1347 1381 1328 1367 0 +12.38(+0.91%)
Feb 04, 2009 1365 1392 1341 1355 0 -6.49(-0.48%)
Feb 03, 2009 1318 1380 1295 1362 0 +94.69(+7.47%)
Feb 02, 2009 1262 1294 1226 1267 0 -1.64(-0.13%)
Jan 30, 2009 1264 1298 1243 1269 0 +13.83(+1.10%)
Jan 29, 2009 1261 1293 1235 1255 0 -27.92(-2.18%)
Jan 28, 2009 1273 1299 1261 1283 0 +22.90(+1.82%)
Jan 27, 2009 1248 1278 1233 1260 0 +13.75(+1.10%)
Jan 26, 2009 1225 1267 1206 1246 0 +12.96(+1.05%)
Jan 23, 2009 1218 1253 1195 1233 0 -5.94(-0.48%)
Jan 22, 2009 1235 1261 1206 1239 0 -9.05(-0.73%)
Jan 21, 2009 1225 1257 1200 1248 0 +33.81(+2.78%)
Jan 20, 2009 1265 1287 1204 1214 0 -64.65(-5.06%)
Jan 19, 2009 1246 1289 1229 1279 0 +0.00(+0.00%)
Jan 16, 2009 1246 1289 1229 1279 0 +33.95(+2.73%)
Jan 15, 2009 1214 1252 1175 1245 0 +34.53(+2.85%)
Jan 14, 2009 1219 1239 1192 1210 0 -23.00(-1.86%)
Jan 13, 2009 1205 1254 1185 1233 0 +26.56(+2.20%)
Jan 12, 2009 1196 1234 1174 1207 0 +6.35(+0.53%)
Jan 09, 2009 1225 1236 1182 1200 0 -23.83(-1.95%)
Jan 08, 2009 1227 1251 1193 1224 0 +8.47(+0.70%)
Jan 07, 2009 1225 1246 1191 1216 0 -20.47(-1.66%)
Jan 06, 2009 1273 1300 1208 1236 0 -45.08(-3.52%)
Jan 05, 2009 1279 1319 1227 1281 0 +7.21(+0.57%)
Jan 02, 2009 1243 1287 1221 1274 0 +30.75(+2.47%)
Jan 01, 2009 1228 1270 1205 1243 0 +0.00(+0.00%)
Dec 31, 2008 1228 1270 1205 1243 0 +24.89(+2.04%)
Dec 30, 2008 1189 1227 1163 1218 0 +38.42(+3.26%)
Dec 29, 2008 1200 1212 1156 1180 0 -18.56(-1.55%)
Dec 26, 2008 1185 1209 1172 1199 0 +16.83(+1.42%)
Dec 25, 2008 1184 1202 1158 1182 0 +0.00(+0.00%)
Dec 24, 2008 1184 1202 1158 1182 0 -3.04(-0.26%)
Dec 23, 2008 1200 1219 1164 1185 0 -2.74(-0.23%)
Dec 22, 2008 1200 1218 1152 1188 0 -6.97(-0.58%)
Dec 19, 2008 1227 1250 1180 1195 0 -19.02(-1.57%)
Dec 18, 2008 1207 1254 1183 1214 0 +7.80(+0.65%)
Dec 17, 2008 1173 1229 1155 1206 0 +22.74(+1.92%)
Dec 16, 2008 1141 1194 1126 1183 0 +53.53(+4.74%)
Dec 15, 2008 1153 1166 1110 1130 0 -18.81(-1.64%)
Dec 12, 2008 1108 1159 1079 1148 0 +26.34(+2.35%)
Dec 11, 2008 1120 1163 1099 1122 0 -7.99(-0.71%)
Dec 10, 2008 1149 1183 1106 1130 0 -8.62(-0.76%)
Dec 09, 2008 1141 1189 1119 1139 0 -18.58(-1.61%)
Dec 08, 2008 1143 1185 1116 1157 0 +38.88(+3.48%)
Dec 05, 2008 1072 1126 1049 1118 0 +33.56(+3.09%)
Dec 04, 2008 1089 1135 1054 1085 0 -14.85(-1.35%)
Dec 03, 2008 1076 1120 1048 1100 0 +15.13(+1.40%)
Dec 02, 2008 1062 1100 1031 1084 0 +36.95(+3.53%)
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.