Diagnostic Substances Sector (CIX: MSECTOR516)
2,535.00   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 2481 2560 2472 2538 0 +54.62(+2.20%)
Jul 17, 2014 2507 2541 2463 2484 0 -37.30(-1.48%)
Jul 16, 2014 2587 2601 2495 2521 0 -53.89(-2.09%)
Jul 15, 2014 2628 2649 2550 2575 0 -62.78(-2.38%)
Jul 14, 2014 2626 2667 2597 2638 0 +34.21(+1.31%)
Jul 11, 2014 2582 2623 2557 2603 0 +24.96(+0.97%)
Jul 10, 2014 2532 2603 2507 2579 0 +1.88(+0.07%)
Jul 09, 2014 2560 2597 2527 2577 0 +24.15(+0.95%)
Jul 08, 2014 2592 2610 2518 2552 0 -48.43(-1.86%)
Jul 07, 2014 2653 2677 2586 2601 0 -61.45(-2.31%)
Jul 03, 2014 2662 2662 2662 0 +0.47(+0.02%)
Jul 02, 2014 2670 2715 2639 2662 0 -14.75(-0.55%)
Jul 01, 2014 2635 2734 2615 2677 0 +57.88(+2.21%)
Jun 30, 2014 2593 2650 2567 2619 0 +27.70(+1.07%)
Jun 27, 2014 2546 2610 2527 2591 0 +32.21(+1.26%)
Jun 26, 2014 2569 2593 2530 2559 0 -13.70(-0.53%)
Jun 25, 2014 2561 2614 2540 2573 0 +9.30(+0.36%)
Jun 24, 2014 2558 2616 2534 2563 0 +20.72(+0.81%)
Jun 23, 2014 2552 2585 2519 2543 0 -6.55(-0.26%)
Jun 20, 2014 2521 2563 2501 2549 0 +34.52(+1.37%)
Jun 19, 2014 2532 2544 2488 2515 0 -8.80(-0.35%)
Jun 18, 2014 2518 2546 2488 2523 0 +1.80(+0.07%)
Jun 17, 2014 2504 2551 2472 2522 0 +22.52(+0.90%)
Jun 16, 2014 2468 2528 2452 2499 0 +25.58(+1.03%)
Jun 13, 2014 2466 2510 2430 2473 0 +12.08(+0.49%)
Jun 12, 2014 2479 2503 2439 2461 0 -17.95(-0.72%)
Jun 11, 2014 2475 2523 2451 2479 0 -8.44(-0.34%)
Jun 10, 2014 2475 2508 2449 2488 0 +17.85(+0.72%)
Jun 06, 2014 2459 2491 2433 2470 0 +16.91(+0.69%)
Jun 05, 2014 2424 2486 2397 2453 0 +38.01(+1.57%)
Jun 04, 2014 2389 2438 2376 2415 0 +14.96(+0.62%)
Jun 03, 2014 2383 2425 2360 2400 0 +4.83(+0.20%)
Jun 02, 2014 2396 2431 2343 2395 0 -9.16(-0.38%)
May 30, 2014 2423 2440 2380 2404 0 -9.08(-0.38%)
May 29, 2014 2415 2445 2386 2413 0 +6.62(+0.28%)
May 28, 2014 2441 2461 2391 2407 0 -37.46(-1.53%)
May 27, 2014 2403 2462 2390 2444 0 +54.73(+2.29%)
May 23, 2014 2390 2390 2390 0 -1.57(-0.07%)
May 22, 2014 2376 2424 2353 2391 0 +15.13(+0.64%)
May 21, 2014 2383 2422 2345 2376 0 -0.03(-0.00%)
May 20, 2014 2410 2430 2346 2376 0 -38.17(-1.58%)
May 19, 2014 2380 2440 2365 2414 0 +47.55(+2.01%)
May 16, 2014 2379 2399 2342 2367 0 -10.78(-0.45%)
May 15, 2014 2391 2419 2334 2377 0 -28.63(-1.19%)
May 14, 2014 2380 2445 2344 2406 0 +30.40(+1.28%)
May 13, 2014 2396 2435 2349 2376 0 -16.13(-0.67%)
May 12, 2014 2374 2425 2345 2392 0 +33.33(+1.41%)
May 09, 2014 2307 2390 2286 2358 0 +50.26(+2.18%)
May 08, 2014 2353 2391 2288 2308 0 -45.38(-1.93%)
May 07, 2014 2389 2428 2304 2354 0 -50.42(-2.10%)
May 06, 2014 2418 2452 2364 2404 0 -25.68(-1.06%)
May 05, 2014 2404 2447 2371 2430 0 +19.97(+0.83%)
May 02, 2014 2421 2447 2382 2410 0 -15.73(-0.65%)
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