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 (%)
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%)
May 01, 2014 2445 2474 2379 2425 0 -23.88(-0.97%)
Apr 30, 2014 2426 2467 2385 2449 0 +21.76(+0.90%)
Apr 29, 2014 2395 2452 2367 2428 0 +46.30(+1.94%)
Apr 28, 2014 2377 2422 2317 2381 0 +11.38(+0.48%)
Apr 25, 2014 2382 2433 2325 2370 0 -23.12(-0.97%)
Apr 24, 2014 2399 2435 2321 2393 0 -10.52(-0.44%)
Apr 23, 2014 2428 2450 2371 2404 0 -29.24(-1.20%)
Apr 22, 2014 2389 2460 2376 2433 0 +51.62(+2.17%)
Apr 21, 2014 2366 2399 2339 2381 0 +30.97(+1.32%)
Apr 17, 2014 2350 2350 2350 0 -9.48(-0.40%)
Apr 16, 2014 2347 2392 2311 2360 0 +30.95(+1.33%)
Apr 15, 2014 2331 2363 2242 2329 0 +4.68(+0.20%)
Apr 14, 2014 2351 2378 2277 2324 0 +5.86(+0.25%)
Apr 11, 2014 2331 2386 2287 2318 0 -37.74(-1.60%)
Apr 10, 2014 2446 2465 2329 2356 0 -91.44(-3.74%)
Apr 09, 2014 2402 2463 2374 2447 0 +54.07(+2.26%)
Apr 08, 2014 2391 2439 2348 2393 0 +2.80(+0.12%)
Apr 07, 2014 2404 2446 2351 2390 0 -19.99(-0.83%)
Apr 04, 2014 2488 2504 2390 2410 0 -50.40(-2.05%)
Apr 03, 2014 2468 2503 2402 2461 0 -6.91(-0.28%)
Apr 02, 2014 2488 2509 2442 2468 0 +29.11(+1.19%)
Apr 01, 2014 2423 2471 2392 2439 0 +24.56(+1.02%)
Mar 31, 2014 2385 2439 2365 2414 0 +39.83(+1.68%)
Mar 28, 2014 2417 2453 2354 2374 0 -44.02(-1.82%)
Mar 27, 2014 2399 2447 2351 2418 0 +12.20(+0.51%)
Mar 26, 2014 2483 2498 2393 2406 0 -54.21(-2.20%)
Mar 25, 2014 2471 2529 2417 2460 0 +0.86(+0.03%)
Mar 24, 2014 2521 2536 2407 2459 0 -51.36(-2.05%)
Mar 21, 2014 2596 2624 2494 2511 0 -80.83(-3.12%)
Mar 20, 2014 2606 2637 2561 2592 0 -11.55(-0.44%)
Mar 19, 2014 2623 2651 2582 2603 0 -19.09(-0.73%)
Mar 18, 2014 2575 2636 2556 2622 0 +55.90(+2.18%)
Mar 17, 2014 2589 2632 2539 2566 0 -4.96(-0.19%)
Mar 14, 2014 2542 2606 2526 2571 0 +13.76(+0.54%)
Mar 13, 2014 2610 2624 2541 2558 0 -42.79(-1.65%)
Mar 12, 2014 2566 2631 2539 2600 0 +9.66(+0.37%)
Mar 11, 2014 2615 2662 2561 2591 0 -46.80(-1.77%)
Mar 10, 2014 2617 2662 2588 2638 0 +9.39(+0.36%)
Mar 07, 2014 2648 2675 2587 2628 0 -9.71(-0.37%)
Mar 06, 2014 2673 2698 2605 2638 0 -13.29(-0.50%)
Mar 05, 2014 2651 2682 2616 2651 0 -2.59(-0.10%)
Mar 04, 2014 2617 2692 2590 2654 0 +53.32(+2.05%)
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.