Diagnostic Substances Sector (CIX: MSECTOR516)
3,316.71   +12.45 (+0.38%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 3235 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 3231 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 3189 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 -36.62(-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 -19.07(-0.59%)
Mar 23, 2015 3225 3279 3165 3228 0 -9.58(-0.30%)
Mar 20, 2015 3292 3331 3200 3238 0 -33.86(-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 -11.31(-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 -26.81(-0.86%)
Mar 11, 2015 3115 3161 3084 3132 0 +32.83(+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 -49.87(-1.54%)
Mar 05, 2015 3246 3305 3202 3248 0 +16.24(+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%)
Mar 02, 2015 3200 3271 3170 3243 0 +37.33(+1.16%)
Feb 27, 2015 3215 3279 3171 3206 0 -14.60(-0.45%)
Feb 26, 2015 3222 3235 3201 3220 0 +112.84(+3.63%)
Feb 25, 2015 3100 3152 3048 3108 0 +9.01(+0.29%)
Feb 24, 2015 3118 3156 3066 3099 0 -23.96(-0.77%)
Feb 23, 2015 3091 3170 3069 3123 0 +54.14(+1.76%)
Feb 20, 2015 3052 3098 3022 3068 0 +12.97(+0.42%)
Feb 19, 2015 3046 3092 3027 3055 0 -0.75(-0.02%)
Feb 18, 2015 3035 3082 3003 3056 0 +15.43(+0.51%)
Feb 17, 2015 3038 3089 3002 3041 0 -4.39(-0.14%)
Feb 13, 2015 3045 3045 3045 3045 0 +25.50(+0.84%)
Feb 12, 2015 3004 3042 2959 3020 0 +35.60(+1.19%)
Feb 11, 2015 2956 3027 2932 2984 0 +16.74(+0.56%)
Feb 10, 2015 2972 3003 2921 2967 0 +16.14(+0.55%)
Feb 09, 2015 2966 3011 2929 2951 0 -22.62(-0.76%)
Feb 06, 2015 2994 3040 2930 2974 0 -14.34(-0.48%)
Feb 05, 2015 2962 3025 2943 2988 0 +34.48(+1.17%)
Feb 04, 2015 2947 3002 2887 2954 0 -60.60(-2.01%)
Feb 03, 2015 3021 3065 2941 3014 0 -3.25(-0.11%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here