Diagnostic Substances Sector (CIX: MSECTOR516)
2,393.01   -10.02 (-0.42%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 2399 2435 2321 2393 0 -10.52(-0.44%)
Apr 23, 2014 2428 2450 2371 2404 0 -29.24(-1.20%)
Apr 22, 2014 2389 2460 2376 2433 0 +51.62(+2.17%)
Apr 21, 2014 2366 2399 2339 2381 0 +30.97(+1.32%)
Apr 17, 2014 2350 2350 2350 0 -9.48(-0.40%)
Apr 16, 2014 2347 2392 2311 2360 0 +30.96(+1.33%)
Apr 15, 2014 2331 2363 2242 2329 0 +4.68(+0.20%)
Apr 14, 2014 2351 2378 2277 2324 0 +5.86(+0.25%)
Apr 11, 2014 2331 2386 2287 2318 0 -37.74(-1.60%)
Apr 10, 2014 2446 2465 2329 2356 0 -91.44(-3.74%)
Apr 09, 2014 2402 2463 2374 2447 0 +54.07(+2.26%)
Apr 08, 2014 2391 2439 2348 2393 0 +2.80(+0.12%)
Apr 07, 2014 2404 2446 2351 2390 0 -19.98(-0.83%)
Apr 04, 2014 2488 2504 2390 2410 0 -50.41(-2.05%)
Apr 03, 2014 2468 2503 2402 2461 0 -6.91(-0.28%)
Apr 02, 2014 2488 2509 2442 2468 0 +29.11(+1.19%)
Apr 01, 2014 2423 2471 2392 2439 0 +24.56(+1.02%)
Mar 31, 2014 2385 2439 2365 2414 0 +39.83(+1.68%)
Mar 28, 2014 2417 2453 2354 2374 0 -44.02(-1.82%)
Mar 27, 2014 2399 2447 2351 2418 0 +12.20(+0.51%)
Mar 26, 2014 2483 2498 2393 2406 0 -54.21(-2.20%)
Mar 25, 2014 2471 2529 2417 2460 0 +0.86(+0.03%)
Mar 24, 2014 2521 2536 2407 2459 0 -51.36(-2.05%)
Mar 21, 2014 2596 2624 2494 2511 0 -80.82(-3.12%)
Mar 20, 2014 2605 2637 2561 2592 0 -11.55(-0.44%)
Mar 19, 2014 2623 2651 2582 2603 0 -19.09(-0.73%)
Mar 18, 2014 2575 2636 2556 2622 0 +55.90(+2.18%)
Mar 17, 2014 2589 2632 2539 2566 0 -4.96(-0.19%)
Mar 14, 2014 2542 2606 2526 2571 0 +13.77(+0.54%)
Mar 13, 2014 2610 2624 2541 2558 0 -42.80(-1.65%)
Mar 12, 2014 2566 2631 2539 2600 0 +9.67(+0.37%)
Mar 11, 2014 2615 2662 2561 2591 0 -46.80(-1.77%)
Mar 10, 2014 2617 2662 2588 2638 0 +9.38(+0.36%)
Mar 07, 2014 2648 2675 2587 2628 0 -9.70(-0.37%)
Mar 06, 2014 2673 2698 2605 2638 0 -13.29(-0.50%)
Mar 05, 2014 2651 2682 2616 2651 0 -2.59(-0.10%)
Mar 04, 2014 2617 2692 2590 2654 0 +53.32(+2.05%)
Mar 03, 2014 2617 2647 2528 2600 0 -56.01(-2.11%)
Feb 28, 2014 2714 2736 2627 2656 0 -61.67(-2.27%)
Feb 27, 2014 2725 2747 2663 2718 0 -16.18(-0.59%)
Feb 26, 2014 2730 2765 2700 2734 0 +11.77(+0.43%)
Feb 25, 2014 2739 2777 2685 2722 0 -9.66(-0.35%)
Feb 24, 2014 2730 2770 2686 2732 0 +35.44(+1.31%)
Feb 21, 2014 2673 2746 2644 2697 0 +31.06(+1.17%)
Feb 20, 2014 2606 2686 2586 2666 0 +56.79(+2.18%)
Feb 19, 2014 2614 2644 2581 2609 0 -18.79(-0.72%)
Feb 18, 2014 2548 2653 2535 2628 0 +80.09(+3.14%)
Feb 14, 2014 2548 2548 2548 0 -1.08(-0.04%)
Feb 13, 2014 2507 2566 2474 2549 0 +19.51(+0.77%)
Feb 12, 2014 2511 2566 2468 2529 0 +14.69(+0.58%)
Feb 11, 2014 2492 2550 2453 2514 0 +19.78(+0.79%)
Feb 10, 2014 2459 2510 2434 2495 0 +37.96(+1.55%)
Feb 07, 2014 2392 2489 2378 2457 0 +73.29(+3.08%)
Feb 06, 2014 2394 2425 2342 2383 0 -13.31(-0.56%)
Feb 05, 2014 2391 2448 2326 2397 0 +25.81(+1.09%)
Feb 04, 2014 2363 2415 2315 2371 0 +45.27(+1.95%)
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