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 (%)
Aug 31, 2012 1899 1899 1899 0 +8.50(+0.45%)
Aug 30, 2012 1881 1903 1870 1890 0 -6.90(-0.36%)
Aug 29, 2012 1889 1919 1878 1897 0 +3.68(+0.19%)
Aug 27, 2012 1893 1920 1879 1894 0 +1.58(+0.08%)
Aug 24, 2012 1875 1911 1872 1892 0 +5.69(+0.30%)
Aug 23, 2012 1877 1894 1859 1886 0 +5.39(+0.29%)
Aug 22, 2012 1884 1905 1866 1881 0 -9.95(-0.53%)
Aug 21, 2012 1906 1927 1878 1891 0 -15.52(-0.81%)
Aug 20, 2012 1885 1918 1874 1906 0 +15.51(+0.82%)
Aug 17, 2012 1869 1901 1852 1891 0 +20.95(+1.12%)
Aug 16, 2012 1869 1891 1830 1870 0 +0.67(+0.04%)
Aug 15, 2012 1837 1888 1827 1869 0 +16.55(+0.89%)
Aug 14, 2012 1852 1875 1827 1853 0 +447.87(+31.88%)
Aug 13, 2012 1174 1418 1388 1405 0 -6.53(-0.46%)
Aug 11, 2012 1402 1422 1388 1411 0 +0.00(+0.00%)
Aug 10, 2012 1402 1422 1388 1411 0 +10.18(+0.73%)
Aug 09, 2012 1173 1413 1387 1401 0 -2.20(-0.16%)
Aug 08, 2012 1171 1415 1381 1403 0 -3.31(-0.24%)
Aug 07, 2012 1179 1429 1394 1407 0 +2.05(+0.15%)
Aug 06, 2012 1174 1421 1394 1405 0 +1.02(+0.07%)
Aug 03, 2012 1163 1425 1386 1404 0 +27.26(+1.98%)
Aug 02, 2012 1372 1390 1359 1376 0 -1.11(-0.08%)
Aug 01, 2012 1394 1407 1372 1378 0 -16.95(-1.22%)
Jul 31, 2012 1410 1426 1389 1394 0 -21.69(-1.53%)
Jul 30, 2012 1412 1428 1401 1416 0 -6.98(-0.49%)
Jul 27, 2012 1402 1436 1397 1423 0 +20.03(+1.43%)
Jul 26, 2012 1407 1426 1386 1403 0 +4.40(+0.31%)
Jul 25, 2012 1389 1411 1376 1399 0 +15.16(+1.10%)
Jul 24, 2012 1392 1406 1371 1384 0 -12.08(-0.87%)
Jul 23, 2012 1388 1408 1370 1396 0 -27.86(-1.96%)
Jul 20, 2012 1430 1441 1404 1424 0 -28.70(-1.98%)
Jul 19, 2012 1457 1469 1440 1452 0 -5.23(-0.36%)
Jul 18, 2012 1444 1473 1440 1457 0 +7.27(+0.50%)
Jul 17, 2012 1449 1461 1429 1450 0 +6.63(+0.46%)
Jul 16, 2012 1451 1463 1430 1444 0 -2.87(-0.20%)
Jul 14, 2012 1443 1463 1435 1446 0 +0.00(+0.00%)
Jul 13, 2012 1443 1463 1435 1446 0 -1.49(-0.10%)
Jul 12, 2012 1444 1464 1428 1448 0 -8.20(-0.56%)
Jul 11, 2012 1449 1467 1429 1456 0 +9.28(+0.64%)
Jul 10, 2012 1471 1485 1438 1447 0 -21.86(-1.49%)
Jul 09, 2012 1457 1482 1446 1469 0 +10.46(+0.72%)
Jul 06, 2012 1454 1475 1442 1458 0 -9.05(-0.62%)
Jul 05, 2012 1465 1488 1453 1467 0 -6.89(-0.47%)
Jul 03, 2012 1474 1474 1474 0 +5.96(+0.41%)
Jul 02, 2012 1428 1473 1421 1468 0 +43.45(+3.05%)
Jun 30, 2012 1417 1440 1403 1425 0 -0.10(-0.01%)
Jun 29, 2012 1417 1440 1403 1425 0 +33.94(+2.44%)
Jun 28, 2012 1400 1420 1366 1391 0 -25.48(-1.80%)
Jun 27, 2012 1402 1428 1394 1416 0 +13.12(+0.93%)
Jun 26, 2012 1400 1420 1386 1403 0 +4.54(+0.32%)
Jun 25, 2012 1390 1414 1375 1399 0 -4.13(-0.29%)
Jun 22, 2012 1379 1414 1372 1403 0 +25.75(+1.87%)
Jun 21, 2012 1399 1415 1368 1377 0 -23.04(-1.65%)
Jun 20, 2012 1395 1417 1382 1400 0 -0.32(-0.02%)
Jun 19, 2012 1382 1415 1372 1400 0 +22.47(+1.63%)
Jun 18, 2012 1349 1388 1342 1378 0 +12.67(+0.93%)
Jun 15, 2012 1351 1381 1346 1365 0 +12.77(+0.94%)
Jun 14, 2012 1330 1366 1323 1353 0 +17.82(+1.34%)
Jun 13, 2012 1338 1361 1325 1335 0 -27.52(-2.02%)
Jun 12, 2012 1350 1370 1338 1362 0 +17.40(+1.29%)
Jun 11, 2012 1327 1372 1334 1345 0 -7.17(-0.53%)
Jun 08, 2012 1336 1364 1324 1352 0 +12.80(+0.96%)
Jun 07, 2012 1321 1368 1330 1339 0 -6.89(-0.51%)
Jun 06, 2012 1308 1364 1327 1346 0 +9.57(+0.72%)
Jun 05, 2012 1316 1346 1309 1337 0 +14.26(+1.08%)
Jun 04, 2012 1318 1336 1296 1322 0 +11.17(+0.85%)
Jun 02, 2012 1314 1340 1296 1311 0 -0.18(-0.01%)
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.