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 29, 2015 2973 3027 2948 2980 0 +5.76(+0.19%)
May 28, 2015 2957 2999 2906 2974 0 +15.01(+0.51%)
May 27, 2015 2940 2973 2901 2959 0 +25.72(+0.88%)
May 26, 2015 2944 2972 2887 2934 0 -21.89(-0.74%)
May 22, 2015 2956 2956 2956 2956 0 +10.16(+0.34%)
May 21, 2015 2952 2976 2905 2945 0 -3.70(-0.13%)
May 20, 2015 2934 2997 2905 2949 0 +23.64(+0.81%)
May 19, 2015 2907 2960 2878 2926 0 +20.53(+0.71%)
May 18, 2015 2847 2924 2834 2905 0 +42.17(+1.47%)
May 15, 2015 2850 2890 2815 2863 0 +15.01(+0.53%)
May 14, 2015 2843 2872 2792 2848 0 +24.72(+0.88%)
May 13, 2015 2826 2869 2789 2823 0 +2.81(+0.10%)
May 12, 2015 2807 2850 2775 2820 0 +3.19(+0.11%)
May 11, 2015 2790 2857 2767 2817 0 +10.37(+0.37%)
May 08, 2015 2806 2858 2767 2807 0 +31.17(+1.12%)
May 07, 2015 2745 2820 2707 2776 0 +34.09(+1.24%)
May 06, 2015 2768 2814 2684 2741 0 -11.21(-0.41%)
May 05, 2015 2828 2854 2720 2753 0 -70.19(-2.49%)
May 04, 2015 2839 2896 2797 2823 0 -11.91(-0.42%)
May 01, 2015 2778 2882 2736 2835 0 +60.52(+2.18%)
Apr 30, 2015 2856 2887 2754 2774 0 -95.39(-3.32%)
Apr 29, 2015 2886 2938 2797 2870 0 -45.88(-1.57%)
Apr 28, 2015 2992 3073 2854 2916 0 -152.85(-4.98%)
Apr 27, 2015 3216 3236 3041 3068 0 -248.32(-7.49%)
Apr 24, 2015 3309 3375 3269 3317 0 +12.45(+0.38%)
Apr 23, 2015 3230 3341 3206 3304 0 +68.76(+2.13%)
Apr 22, 2015 3244 3289 3181 3236 0 -3.07(-0.09%)
Apr 21, 2015 3229 3287 3184 3239 0 +25.15(+0.78%)
Apr 20, 2015 3185 3258 3131 3213 0 +47.37(+1.50%)
Apr 17, 2015 3191 3214 3116 3166 0 -51.11(-1.59%)
Apr 16, 2015 3191 3240 3167 3217 0 +19.74(+0.62%)
Apr 15, 2015 3207 3242 3172 3197 0 +3.36(+0.11%)
Apr 14, 2015 3206 3232 3142 3194 0 -10.32(-0.32%)
Apr 13, 2015 3224 3268 3184 3204 0 -20.72(-0.64%)
Apr 10, 2015 3199 3255 3177 3225 0 +36.60(+1.15%)
Apr 09, 2015 3182 3226 3128 3188 0 +13.92(+0.44%)
Apr 08, 2015 3108 3206 3090 3175 0 +72.80(+2.35%)
Apr 07, 2015 3096 3165 3071 3102 0 +5.22(+0.17%)
Apr 06, 2015 3079 3139 3063 3097 0 -1.55(-0.05%)
Apr 02, 2015 3098 3098 3098 3098 0 -9.54(-0.31%)
Apr 01, 2015 3109 3143 3020 3108 0 -36.63(-1.16%)
Mar 31, 2015 3159 3204 3117 3144 0 -38.40(-1.21%)
Mar 30, 2015 3178 3244 3138 3183 0 +24.91(+0.79%)
Mar 27, 2015 3093 3192 3072 3158 0 +68.01(+2.20%)
Mar 26, 2015 3041 3135 2998 3090 0 -6.31(-0.20%)
Mar 25, 2015 3212 3236 3078 3096 0 -112.90(-3.52%)
Mar 24, 2015 3234 3282 3175 3209 0 -19.06(-0.59%)
Mar 23, 2015 3225 3279 3165 3228 0 -9.58(-0.30%)
Mar 20, 2015 3292 3331 3200 3238 0 -33.87(-1.04%)
Mar 19, 2015 3200 3303 3176 3271 0 +69.30(+2.16%)
Mar 18, 2015 3179 3248 3143 3202 0 +53.08(+1.69%)
Mar 17, 2015 3167 3205 3100 3149 0 -11.32(-0.36%)
Mar 16, 2015 3100 3191 3081 3160 0 +81.66(+2.65%)
Mar 13, 2015 3095 3158 3049 3079 0 -26.79(-0.86%)
Mar 12, 2015 3147 3169 3038 3106 0 -26.80(-0.86%)
Mar 11, 2015 3115 3162 3084 3132 0 +32.82(+1.06%)
Mar 10, 2015 3114 3150 3028 3100 0 -102.94(-3.21%)
Mar 09, 2015 3203 3248 3148 3202 0 +4.31(+0.13%)
Mar 06, 2015 3232 3258 3159 3198 0 -49.88(-1.54%)
Mar 05, 2015 3246 3305 3202 3248 0 +16.25(+0.50%)
Mar 04, 2015 3232 3275 3149 3232 0 +69.10(+2.18%)
Mar 03, 2015 3159 3168 3144 3163 0 -80.49(-2.48%)
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.