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 (%)
Apr 29, 2011 1506 1536 1486 1518 0 +9.17(+0.61%)
Apr 28, 2011 1497 1522 1484 1509 0 +12.64(+0.84%)
Apr 27, 2011 1478 1504 1467 1497 0 +14.07(+0.95%)
Apr 26, 2011 1476 1496 1465 1483 0 +6.76(+0.46%)
Apr 25, 2011 1474 1489 1451 1476 0 +0.68(+0.05%)
Apr 21, 2011 1472 1482 1455 1475 0 +5.82(+0.40%)
Apr 20, 2011 1458 1478 1443 1469 0 +28.97(+2.01%)
Apr 19, 2011 1449 1459 1426 1440 0 -4.85(-0.34%)
Apr 18, 2011 1453 1464 1425 1445 0 -24.91(-1.69%)
Apr 15, 2011 1460 1481 1440 1470 0 +9.59(+0.66%)
Apr 14, 2011 1447 1479 1435 1460 0 +6.47(+0.44%)
Apr 13, 2011 1467 1478 1445 1454 0 -5.03(-0.34%)
Apr 12, 2011 1442 1479 1434 1459 0 +8.84(+0.61%)
Apr 11, 2011 1455 1466 1440 1450 0 -6.19(-0.43%)
Apr 08, 2011 1450 1478 1430 1456 0 +13.44(+0.93%)
Apr 07, 2011 1453 1465 1435 1443 0 -5.43(-0.37%)
Apr 06, 2011 1453 1467 1432 1448 0 +1.48(+0.10%)
Apr 05, 2011 1440 1459 1429 1447 0 +2.14(+0.15%)
Apr 04, 2011 1436 1458 1424 1445 0 +10.09(+0.70%)
Apr 01, 2011 1428 1449 1412 1435 0 +11.93(+0.84%)
Mar 31, 2011 1405 1432 1397 1423 0 +12.24(+0.87%)
Mar 30, 2011 1407 1419 1391 1411 0 +16.48(+1.18%)
Mar 29, 2011 1382 1403 1373 1394 0 +10.17(+0.73%)
Mar 28, 2011 1392 1406 1372 1384 0 -6.44(-0.46%)
Mar 25, 2011 1383 1404 1371 1390 0 +10.89(+0.79%)
Mar 24, 2011 1383 1393 1366 1379 0 +3.44(+0.25%)
Mar 23, 2011 1384 1393 1362 1376 0 -9.45(-0.68%)
Mar 22, 2011 1386 1405 1370 1385 0 -0.85(-0.06%)
Mar 21, 2011 1389 1404 1371 1386 0 +16.51(+1.21%)
Mar 18, 2011 1367 1386 1351 1370 0 +14.95(+1.10%)
Mar 17, 2011 1367 1376 1344 1355 0 +2.71(+0.20%)
Mar 16, 2011 1362 1377 1344 1352 0 -13.14(-0.96%)
Mar 15, 2011 1349 1384 1341 1365 0 -16.88(-1.22%)
Mar 14, 2011 1377 1399 1362 1382 0 -4.12(-0.30%)
Mar 11, 2011 1393 1411 1367 1386 0 -12.30(-0.88%)
Mar 10, 2011 1401 1421 1368 1399 0 +25.95(+1.89%)
Mar 09, 2011 1376 1392 1360 1373 0 -4.18(-0.30%)
Mar 08, 2011 1369 1390 1355 1377 0 +10.28(+0.75%)
Mar 07, 2011 1381 1394 1341 1366 0 -10.27(-0.75%)
Mar 04, 2011 1392 1402 1360 1377 0 -14.88(-1.07%)
Mar 03, 2011 1374 1404 1362 1392 0 +28.75(+2.11%)
Mar 02, 2011 1344 1376 1335 1363 0 +18.73(+1.39%)
Mar 01, 2011 1356 1371 1334 1344 0 -6.35(-0.47%)
Feb 28, 2011 1349 1369 1338 1351 0 +1.38(+0.10%)
Feb 25, 2011 1316 1360 1307 1349 0 +26.75(+2.02%)
Feb 24, 2011 1308 1335 1299 1322 0 +1.15(+0.09%)
Feb 23, 2011 1330 1354 1302 1321 0 -22.12(-1.65%)
Feb 22, 2011 1359 1368 1333 1343 0 -28.99(-2.11%)
Feb 18, 2011 1372 1372 1372 0 +2.07(+0.15%)
Feb 17, 2011 1367 1382 1357 1370 0 -1.68(-0.12%)
Feb 16, 2011 1371 1381 1362 1372 0 +4.79(+0.35%)
Feb 15, 2011 1356 1379 1344 1367 0 +5.86(+0.43%)
Feb 14, 2011 1350 1373 1344 1361 0 +4.15(+0.31%)
Feb 11, 2011 1335 1362 1327 1357 0 +6.69(+0.50%)
Feb 10, 2011 1328 1359 1324 1350 0 +14.41(+1.08%)
Feb 09, 2011 1338 1351 1325 1336 0 -9.85(-0.73%)
Feb 08, 2011 1345 1363 1333 1346 0 -2.17(-0.16%)
Feb 07, 2011 1346 1371 1331 1348 0 +7.38(+0.55%)
Feb 04, 2011 1339 1353 1326 1341 0 +1.11(+0.08%)
Feb 03, 2011 1325 1352 1314 1340 0 +10.73(+0.81%)
Feb 02, 2011 1315 1339 1307 1329 0 +5.60(+0.42%)
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.