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 (%)
Jul 29, 2016 2108 2140 2065 2115 0 -9.20(-0.43%)
Jul 28, 2016 2117 2144 2087 2124 0 +6.04(+0.29%)
Jul 27, 2016 2100 2132 2080 2118 0 +24.28(+1.16%)
Jul 26, 2016 2080 2111 2067 2094 0 +9.04(+0.43%)
Jul 25, 2016 2086 2111 2056 2085 0 -0.62(-0.03%)
Jul 22, 2016 2097 2109 2061 2085 0 -19.65(-0.93%)
Jul 21, 2016 2104 2136 2086 2105 0 +6.72(+0.32%)
Jul 20, 2016 2065 2111 2055 2098 0 +43.71(+2.13%)
Jul 19, 2016 2078 2110 2036 2054 0 -25.51(-1.23%)
Jul 18, 2016 2073 2097 2054 2080 0 +10.71(+0.52%)
Jul 15, 2016 2070 2088 2048 2069 0 +7.12(+0.35%)
Jul 14, 2016 2062 2081 2039 2062 0 +9.03(+0.44%)
Jul 13, 2016 2099 2109 2039 2053 0 -33.52(-1.61%)
Jul 12, 2016 2091 2109 2071 2087 0 +6.16(+0.30%)
Jul 11, 2016 2086 2105 2061 2080 0 +4.27(+0.21%)
Jul 08, 2016 2076 2087 2035 2076 0 +41.03(+2.02%)
Jul 07, 2016 2036 2054 2010 2035 0 +25.78(+1.28%)
Jul 05, 2016 2011 2029 1985 2009 0 -10.15(-0.50%)
Jul 01, 2016 2020 2020 2020 2020 0 +33.37(+1.68%)
Jun 30, 2016 1971 1999 1941 1986 0 +18.57(+0.94%)
Jun 29, 2016 1961 1998 1921 1968 0 +54.39(+2.84%)
Jun 28, 2016 1879 1925 1866 1913 0 +57.26(+3.09%)
Jun 27, 2016 1892 1916 1840 1856 0 -48.04(-2.52%)
Jun 24, 2016 1894 1956 1866 1904 0 -76.77(-3.88%)
Jun 23, 2016 1972 2000 1942 1981 0 +25.51(+1.30%)
Jun 22, 2016 1952 1990 1930 1955 0 +3.93(+0.20%)
Jun 21, 2016 1957 1971 1920 1951 0 -2.24(-0.11%)
Jun 20, 2016 1950 1991 1936 1954 0 +27.61(+1.43%)
Jun 17, 2016 1961 1976 1916 1926 0 -35.39(-1.80%)
Jun 16, 2016 1947 1975 1921 1961 0 +1.77(+0.09%)
Jun 15, 2016 1976 1991 1948 1960 0 -9.02(-0.46%)
Jun 14, 2016 1950 1984 1933 1969 0 -1.73(-0.09%)
Jun 13, 2016 1976 2003 1953 1970 0 -8.78(-0.44%)
Jun 10, 2016 2022 2047 1963 1979 0 -61.58(-3.02%)
Jun 09, 2016 2050 2077 2019 2041 0 -20.25(-0.98%)
Jun 08, 2016 2051 2078 2020 2061 0 +7.35(+0.36%)
Jun 07, 2016 2052 2074 2026 2054 0 +2.37(+0.12%)
Jun 06, 2016 2035 2069 1995 2051 0 +18.39(+0.90%)
Jun 03, 2016 2058 2072 2004 2033 0 -36.66(-1.77%)
Jun 02, 2016 2032 2083 2019 2069 0 +30.34(+1.49%)
Jun 01, 2016 1997 2053 1978 2039 0 +33.12(+1.65%)
May 31, 2016 2021 2042 1981 2006 0 -11.34(-0.56%)
May 27, 2016 2017 2017 2017 2017 0 +25.77(+1.29%)
May 26, 2016 2026 2047 1978 1992 0 -34.19(-1.69%)
May 25, 2016 2035 2059 2005 2026 0 -0.54(-0.03%)
May 24, 2016 1993 2038 1978 2026 0 +43.93(+2.22%)
May 23, 2016 1995 2019 1963 1982 0 -5.18(-0.26%)
May 20, 2016 1961 2004 1944 1988 0 +32.84(+1.68%)
May 19, 2016 1955 1989 1926 1955 0 -14.94(-0.76%)
May 18, 2016 1947 1997 1937 1970 0 +9.37(+0.48%)
May 17, 2016 1953 2003 1923 1960 0 +3.02(+0.15%)
May 16, 2016 1922 1972 1909 1957 0 +45.48(+2.38%)
May 13, 2016 1896 1941 1884 1912 0 +7.18(+0.38%)
May 12, 2016 1948 1959 1879 1905 0 -33.45(-1.73%)
May 11, 2016 1956 1982 1915 1938 0 -21.14(-1.08%)
May 10, 2016 1947 1975 1903 1959 0 +57.15(+3.00%)
May 09, 2016 1862 1922 1847 1902 0 +42.20(+2.27%)
May 06, 2016 1870 1899 1799 1860 0 -18.05(-0.96%)
May 05, 2016 1876 1911 1845 1878 0 -1.02(-0.05%)
May 04, 2016 1909 1931 1849 1879 0 -48.38(-2.51%)
May 03, 2016 1929 1971 1899 1927 0 -14.54(-0.75%)
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.