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 29, 2012 1226 1238 1201 1207 0 -20.74(-1.69%)
Feb 28, 2012 1229 1246 1205 1227 0 +0.20(+0.02%)
Feb 27, 2012 1222 1239 1206 1227 0 -3.33(-0.27%)
Feb 24, 2012 1224 1240 1217 1231 0 -2.33(-0.19%)
Feb 23, 2012 1209 1242 1200 1233 0 +23.41(+1.94%)
Feb 22, 2012 1218 1230 1195 1209 0 -19.07(-1.55%)
Feb 21, 2012 1248 1258 1217 1229 0 -16.84(-1.35%)
Feb 17, 2012 1245 1245 1245 0 -10.14(-0.81%)
Feb 16, 2012 1224 1262 1222 1256 0 +26.76(+2.18%)
Feb 15, 2012 1235 1252 1214 1229 0 -5.78(-0.47%)
Feb 14, 2012 1238 1252 1219 1235 0 -9.75(-0.78%)
Feb 13, 2012 1241 1256 1226 1244 0 +15.29(+1.24%)
Feb 10, 2012 1230 1243 1212 1229 0 -9.68(-0.78%)
Feb 09, 2012 1248 1257 1219 1239 0 -7.10(-0.57%)
Feb 08, 2012 1245 1263 1223 1246 0 -0.91(-0.07%)
Feb 07, 2012 1262 1275 1231 1247 0 -12.81(-1.02%)
Feb 06, 2012 1248 1276 1232 1260 0 +6.15(+0.49%)
Feb 03, 2012 1256 1273 1235 1253 0 +10.82(+0.87%)
Feb 02, 2012 1239 1262 1221 1243 0 +5.49(+0.44%)
Feb 01, 2012 1225 1252 1206 1237 0 +26.93(+2.23%)
Jan 31, 2012 1215 1235 1190 1210 0 -2.12(-0.17%)
Jan 30, 2012 1207 1221 1185 1212 0 -3.22(-0.26%)
Jan 27, 2012 1209 1244 1182 1215 0 -14.01(-1.14%)
Jan 26, 2012 1232 1248 1214 1229 0 +0.19(+0.02%)
Jan 25, 2012 1211 1240 1197 1229 0 +16.14(+1.33%)
Jan 24, 2012 1195 1224 1185 1213 0 +13.18(+1.10%)
Jan 23, 2012 1197 1213 1183 1200 0 -3.21(-0.27%)
Jan 20, 2012 1199 1222 1190 1203 0 -1.48(-0.12%)
Jan 19, 2012 1199 1222 1186 1205 0 +9.41(+0.79%)
Jan 18, 2012 1169 1201 1158 1195 0 +26.53(+2.27%)
Jan 17, 2012 1182 1194 1157 1169 0 -1.44(-0.12%)
Jan 13, 2012 1170 1170 1170 0 +1.26(+0.11%)
Jan 12, 2012 1176 1186 1149 1169 0 -7.18(-0.61%)
Jan 11, 2012 1143 1186 1137 1176 0 +28.99(+2.53%)
Jan 10, 2012 1141 1161 1129 1147 0 +16.16(+1.43%)
Jan 09, 2012 1139 1156 1118 1131 0 -0.43(-0.04%)
Jan 06, 2012 1129 1147 1113 1131 0 -0.60(-0.05%)
Jan 05, 2012 1110 1145 1105 1132 0 +11.76(+1.05%)
Jan 04, 2012 1118 1141 1112 1120 0 -0.32(-0.03%)
Dec 30, 2011 1122 1135 1109 1120 0 -3.14(-0.28%)
Dec 29, 2011 1108 1133 1100 1124 0 +16.79(+1.52%)
Dec 28, 2011 1130 1134 1101 1107 0 -23.16(-2.05%)
Dec 27, 2011 1117 1143 1106 1130 0 +8.64(+0.77%)
Dec 23, 2011 1121 1121 1121 0 +12.37(+1.12%)
Dec 21, 2011 1105 1120 1084 1109 0 +0.94(+0.08%)
Dec 20, 2011 1103 1119 1090 1108 0 +23.17(+2.14%)
Dec 19, 2011 1102 1118 1077 1085 0 -14.01(-1.27%)
Dec 16, 2011 1093 1114 1079 1099 0 +18.13(+1.68%)
Dec 15, 2011 1090 1101 1067 1081 0 +3.81(+0.35%)
Dec 14, 2011 1083 1099 1059 1077 0 -13.37(-1.23%)
Dec 13, 2011 1112 1122 1084 1090 0 -13.80(-1.25%)
Dec 12, 2011 1103 1119 1084 1104 0 -10.92(-0.98%)
Dec 09, 2011 1081 1122 1074 1115 0 +38.07(+3.53%)
Dec 08, 2011 1100 1112 1068 1077 0 -29.89(-2.70%)
Dec 07, 2011 1104 1119 1082 1107 0 -5.18(-0.47%)
Dec 06, 2011 1114 1129 1099 1112 0 -4.55(-0.41%)
Dec 05, 2011 1119 1135 1102 1117 0 +13.21(+1.20%)
Dec 02, 2011 1119 1132 1095 1103 0 -6.70(-0.60%)
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.