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 30, 2014 2426 2467 2385 2449 0 +21.76(+0.90%)
Apr 29, 2014 2395 2452 2367 2428 0 +46.30(+1.94%)
Apr 28, 2014 2377 2422 2317 2381 0 +11.38(+0.48%)
Apr 25, 2014 2382 2433 2325 2370 0 -23.12(-0.97%)
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 +30.95(+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 -19.99(-0.83%)
Apr 04, 2014 2488 2504 2390 2410 0 -50.40(-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 -80.83(-3.12%)
Mar 20, 2014 2606 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 +13.76(+0.54%)
Mar 13, 2014 2610 2624 2541 2558 0 -42.79(-1.65%)
Mar 12, 2014 2566 2631 2539 2600 0 +9.66(+0.37%)
Mar 11, 2014 2615 2662 2561 2591 0 -46.80(-1.77%)
Mar 10, 2014 2617 2662 2588 2638 0 +9.39(+0.36%)
Mar 07, 2014 2648 2675 2587 2628 0 -9.71(-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 -56.00(-2.11%)
Feb 28, 2014 2714 2736 2627 2656 0 -61.67(-2.27%)
Feb 27, 2014 2725 2747 2663 2718 0 -16.19(-0.59%)
Feb 26, 2014 2730 2765 2700 2734 0 +11.78(+0.43%)
Feb 25, 2014 2739 2776 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 +73.30(+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%)
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.