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 (%)
Jan 30, 2015 3080 3118 3003 3022 0 -62.53(-2.03%)
Jan 29, 2015 3071 3108 3011 3085 0 +19.54(+0.64%)
Jan 28, 2015 3136 3149 3047 3065 0 -49.40(-1.59%)
Jan 27, 2015 3069 3149 3049 3115 0 +14.76(+0.48%)
Jan 26, 2015 3098 3137 3047 3100 0 +9.62(+0.31%)
Jan 23, 2015 3066 3123 3034 3090 0 +29.13(+0.95%)
Jan 22, 2015 3034 3094 2963 3061 0 +47.52(+1.58%)
Jan 21, 2015 3046 3080 3001 3014 0 -38.18(-1.25%)
Jan 20, 2015 3058 3101 2987 3052 0 +22.88(+0.76%)
Jan 16, 2015 2962 3080 2922 3029 0 +67.09(+2.26%)
Jan 15, 2015 2967 2970 2947 2962 0 -55.12(-1.83%)
Jan 14, 2015 2944 3052 2917 3017 0 +43.17(+1.45%)
Jan 13, 2015 2974 2974 2974 2974 0 +31.37(+1.07%)
Jan 12, 2015 2948 2998 2913 2943 0 +9.72(+0.33%)
Jan 09, 2015 2933 2971 2888 2933 0 -4.41(-0.15%)
Jan 08, 2015 2914 2971 2883 2937 0 +37.52(+1.29%)
Jan 07, 2015 2852 2922 2817 2900 0 +75.53(+2.67%)
Jan 06, 2015 2849 2893 2791 2824 0 -22.72(-0.80%)
Jan 05, 2015 2826 2899 2792 2847 0 +12.28(+0.43%)
Jan 02, 2015 2848 2890 2788 2835 0 -0.13(-0.00%)
Dec 31, 2014 2835 2835 2835 2835 0 -10.47(-0.37%)
Dec 30, 2014 2857 2896 2828 2845 0 -18.76(-0.66%)
Dec 29, 2014 2858 2899 2822 2864 0 +1.40(+0.05%)
Dec 26, 2014 2864 2905 2830 2863 0 +23.65(+0.83%)
Dec 24, 2014 2839 2839 2839 2839 0 +19.97(+0.71%)
Dec 23, 2014 2891 2903 2787 2819 0 -63.07(-2.19%)
Dec 22, 2014 2883 2930 2841 2882 0 -10.69(-0.37%)
Dec 19, 2014 2883 2935 2846 2893 0 +7.61(+0.26%)
Dec 18, 2014 2848 2917 2802 2885 0 +70.55(+2.51%)
Dec 17, 2014 2751 2825 2717 2815 0 +64.12(+2.33%)
Dec 16, 2014 2750 2779 2745 2751 0 -37.19(-1.33%)
Dec 15, 2014 2877 2905 2764 2788 0 -74.33(-2.60%)
Dec 12, 2014 2846 2916 2823 2862 0 -14.80(-0.51%)
Dec 11, 2014 2859 2924 2836 2877 0 +31.83(+1.12%)
Dec 10, 2014 2890 2928 2833 2845 0 -45.46(-1.57%)
Dec 09, 2014 2806 2905 2777 2890 0 +54.00(+1.90%)
Dec 08, 2014 2837 2887 2801 2836 0 -3.24(-0.11%)
Dec 05, 2014 2825 2870 2791 2840 0 +20.64(+0.73%)
Dec 04, 2014 2834 2871 2784 2819 0 -21.99(-0.77%)
Dec 03, 2014 2832 2871 2786 2841 0 +12.89(+0.46%)
Dec 02, 2014 2797 2857 2768 2828 0 +29.42(+1.05%)
Dec 01, 2014 2844 2873 2782 2799 0 -55.62(-1.95%)
Nov 28, 2014 2845 2904 2818 2854 0 +10.73(+0.38%)
Nov 26, 2014 2844 2844 2844 2844 0 +29.98(+1.07%)
Nov 25, 2014 2817 2848 2771 2814 0 +2.89(+0.10%)
Nov 24, 2014 2769 2839 2747 2811 0 +49.90(+1.81%)
Nov 21, 2014 2803 2822 2734 2761 0 -10.60(-0.38%)
Nov 20, 2014 2742 2808 2716 2771 0 +18.07(+0.66%)
Nov 19, 2014 2769 2799 2723 2753 0 -20.05(-0.72%)
Nov 18, 2014 2765 2813 2737 2773 0 +7.24(+0.26%)
Nov 17, 2014 2750 2824 2726 2766 0 +33.41(+1.22%)
Nov 14, 2014 2755 2792 2693 2733 0 -26.26(-0.95%)
Nov 13, 2014 2747 2806 2711 2759 0 +11.33(+0.41%)
Nov 12, 2014 2706 2760 2681 2748 0 +31.64(+1.16%)
Nov 11, 2014 2699 2753 2656 2716 0 +13.34(+0.49%)
Nov 10, 2014 2675 2728 2621 2703 0 +19.76(+0.74%)
Nov 07, 2014 2692 2731 2624 2683 0 -29.89(-1.10%)
Nov 06, 2014 2758 2798 2648 2713 0 -34.77(-1.27%)
Nov 05, 2014 2834 2860 2711 2748 0 -72.61(-2.57%)
Nov 04, 2014 2838 2882 2779 2820 0 -30.70(-1.08%)
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.