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 (%)
Nov 28, 2014 2845 2904 2818 2854 0 +10.73(+0.38%)
Nov 26, 2014 2844 2844 2844 2844 0 +29.98(+1.07%)
Nov 25, 2014 2817 2848 2771 2814 0 +2.89(+0.10%)
Nov 24, 2014 2769 2839 2747 2811 0 +49.90(+1.81%)
Nov 21, 2014 2803 2822 2734 2761 0 -10.60(-0.38%)
Nov 20, 2014 2742 2808 2716 2771 0 +18.07(+0.66%)
Nov 19, 2014 2769 2799 2723 2753 0 -20.05(-0.72%)
Nov 18, 2014 2765 2813 2737 2773 0 +7.24(+0.26%)
Nov 17, 2014 2750 2824 2726 2766 0 +33.41(+1.22%)
Nov 14, 2014 2755 2792 2693 2733 0 -26.26(-0.95%)
Nov 13, 2014 2747 2806 2711 2759 0 +11.33(+0.41%)
Nov 12, 2014 2706 2760 2681 2748 0 +31.64(+1.16%)
Nov 11, 2014 2699 2753 2656 2716 0 +13.34(+0.49%)
Nov 10, 2014 2675 2728 2621 2703 0 +19.76(+0.74%)
Nov 07, 2014 2692 2731 2624 2683 0 -29.89(-1.10%)
Nov 06, 2014 2758 2798 2648 2713 0 -34.77(-1.27%)
Nov 05, 2014 2834 2860 2711 2748 0 -72.61(-2.57%)
Nov 04, 2014 2838 2882 2779 2820 0 -30.70(-1.08%)
Nov 03, 2014 2864 2896 2807 2851 0 -25.50(-0.89%)
Oct 31, 2014 2909 2936 2846 2876 0 +14.13(+0.49%)
Oct 30, 2014 2823 2890 2786 2862 0 +14.47(+0.51%)
Oct 28, 2014 2803 2877 2757 2848 0 +54.18(+1.94%)
Oct 27, 2014 2749 2805 2739 2794 0 +33.49(+1.21%)
Oct 24, 2014 2747 2830 2697 2760 0 +61.84(+2.29%)
Oct 23, 2014 2678 2735 2642 2698 0 +51.95(+1.96%)
Oct 21, 2014 2607 2678 2567 2646 0 +64.80(+2.51%)
Oct 20, 2014 2530 2609 2522 2582 0 +39.78(+1.57%)
Oct 17, 2014 2560 2590 2501 2542 0 -8.27(-0.32%)
Oct 16, 2014 2492 2588 2478 2550 0 +18.33(+0.72%)
Oct 15, 2014 2475 2555 2434 2532 0 +23.52(+0.94%)
Oct 14, 2014 2499 2554 2441 2508 0 +33.07(+1.34%)
Oct 13, 2014 2488 2532 2438 2475 0 -5.07(-0.20%)
Oct 10, 2014 2502 2559 2470 2480 0 -34.07(-1.36%)
Oct 09, 2014 2560 2589 2495 2514 0 -50.69(-1.98%)
Oct 08, 2014 2517 2576 2483 2565 0 +42.07(+1.67%)
Oct 07, 2014 2536 2568 2495 2523 0 -28.20(-1.11%)
Oct 06, 2014 2589 2611 2528 2551 0 -28.14(-1.09%)
Oct 03, 2014 2581 2623 2541 2579 0 +21.27(+0.83%)
Oct 02, 2014 2518 2577 2501 2558 0 +38.25(+1.52%)
Oct 01, 2014 2522 2565 2445 2520 0 -5.98(-0.24%)
Sep 30, 2014 2558 2589 2514 2526 0 -29.82(-1.17%)
Sep 29, 2014 2515 2579 2491 2556 0 +38.48(+1.53%)
Sep 26, 2014 2527 2547 2490 2517 0 +0.91(+0.04%)
Sep 25, 2014 2546 2564 2489 2516 0 -14.89(-0.59%)
Sep 19, 2014 2572 2595 2502 2531 0 -34.40(-1.34%)
Sep 18, 2014 2572 2603 2537 2565 0 +3.53(+0.14%)
Sep 17, 2014 2561 2602 2540 2562 0 -5.87(-0.23%)
Sep 16, 2014 2530 2582 2511 2568 0 +24.96(+0.98%)
Sep 15, 2014 2580 2597 2519 2543 0 -47.81(-1.85%)
Sep 12, 2014 2613 2637 2563 2591 0 -23.79(-0.91%)
Sep 11, 2014 2579 2643 2561 2614 0 +20.60(+0.79%)
Sep 10, 2014 2579 2608 2557 2594 0 +14.67(+0.57%)
Sep 09, 2014 2589 2614 2562 2579 0 -19.02(-0.73%)
Sep 08, 2014 2593 2631 2555 2598 0 -2.81(-0.11%)
Sep 05, 2014 2599 2626 2567 2601 0 -3.06(-0.12%)
Sep 04, 2014 2637 2662 2597 2604 0 -28.97(-1.10%)
Sep 03, 2014 2628 2674 2605 2633 0 +41.36(+1.60%)
Sep 02, 2014 2609 2627 2564 2592 0 -7.50(-0.29%)
Aug 29, 2014 2599 2599 2599 0 +18.29(+0.71%)
Aug 28, 2014 2585 2611 2562 2581 0 -14.32(-0.55%)
Aug 27, 2014 2615 2635 2576 2595 0 -20.23(-0.77%)
Aug 26, 2014 2581 2643 2566 2615 0 +34.40(+1.33%)
Aug 25, 2014 2573 2616 2551 2581 0 +22.26(+0.87%)
Aug 22, 2014 2550 2586 2522 2559 0 +1.76(+0.07%)
Aug 21, 2014 2581 2601 2536 2557 0 -29.84(-1.15%)
Aug 20, 2014 2603 2626 2558 2587 0 -36.57(-1.39%)
Aug 19, 2014 2621 2650 2592 2623 0 +7.78(+0.30%)
Aug 18, 2014 2595 2636 2567 2616 0 +41.84(+1.63%)
Aug 15, 2014 2600 2616 2539 2574 0 -9.59(-0.37%)
Aug 14, 2014 2599 2629 2558 2583 0 -12.14(-0.47%)
Aug 13, 2014 2563 2616 2543 2596 0 +2.69(+0.10%)
Aug 12, 2014 2572 2619 2543 2593 0 +12.56(+0.49%)
Aug 11, 2014 2583 2622 2538 2580 0 +11.73(+0.46%)
Aug 08, 2014 2527 2580 2514 2569 0 +41.71(+1.65%)
Aug 07, 2014 2546 2577 2498 2527 0 -12.65(-0.50%)
Aug 06, 2014 2528 2572 2482 2539 0 +2.34(+0.09%)
Aug 05, 2014 2536 2595 2488 2537 0 +8.05(+0.32%)
Aug 04, 2014 2516 2549 2472 2529 0 +28.40(+1.14%)
Aug 01, 2014 2497 2545 2460 2501 0 +6.44(+0.26%)
Jul 31, 2014 2528 2554 2482 2494 0 -93.18(-3.60%)
Jul 23, 2014 2541 2618 2518 2587 0 +68.48(+2.72%)
Jul 22, 2014 2531 2570 2495 2519 0 +6.73(+0.27%)
Jul 21, 2014 2523 2546 2485 2512 0 -26.11(-1.03%)
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 +34.22(+1.31%)
Jul 11, 2014 2582 2623 2557 2603 0 +24.96(+0.97%)
Jul 10, 2014 2532 2603 2507 2579 0 +1.87(+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 -61.44(-2.31%)
Jul 03, 2014 2662 2662 2662 0 +0.47(+0.02%)
Jul 02, 2014 2670 2715 2639 2662 0 -14.76(-0.55%)
Jul 01, 2014 2635 2734 2615 2677 0 +57.89(+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 +20.71(+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 -1.58(-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 -28.62(-1.19%)
May 14, 2014 2380 2445 2344 2406 0 +30.39(+1.28%)
May 13, 2014 2396 2435 2349 2376 0 -16.12(-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%)
May 01, 2014 2445 2474 2379 2425 0 -23.88(-0.97%)
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%)
Feb 03, 2014 2417 2437 2305 2326 0 -94.62(-3.91%)
Jan 31, 2014 2387 2458 2345 2420 0 -12.67(-0.52%)
Jan 30, 2014 2410 2476 2383 2433 0 +23.86(+0.99%)
Jan 29, 2014 2405 2447 2367 2409 0 -14.02(-0.58%)
Jan 28, 2014 2408 2450 2387 2423 0 +25.80(+1.08%)
Jan 27, 2014 2445 2469 2365 2397 0 -50.62(-2.07%)
Jan 24, 2014 2483 2511 2414 2448 0 -56.03(-2.24%)
Jan 23, 2014 2496 2519 2450 2504 0 -3.24(-0.13%)
Jan 22, 2014 2516 2549 2473 2507 0 -14.27(-0.57%)
Jan 21, 2014 2506 2542 2472 2521 0 +27.13(+1.09%)
Jan 17, 2014 2494 2494 2494 0 -7.46(-0.30%)
Jan 16, 2014 2484 2525 2443 2502 0 +14.64(+0.59%)
Jan 15, 2014 2466 2512 2447 2487 0 +21.00(+0.85%)
Jan 14, 2014 2435 2495 2399 2466 0 +51.25(+2.12%)
Jan 13, 2014 2416 2465 2371 2415 0 -2.62(-0.11%)
Jan 10, 2014 2380 2443 2357 2417 0 +47.25(+1.99%)
Jan 09, 2014 2359 2400 2321 2370 0 +15.09(+0.64%)
Jan 08, 2014 2355 2392 2295 2355 0 -6.57(-0.28%)
Jan 07, 2014 2337 2382 2309 2362 0 +31.90(+1.37%)
Jan 06, 2014 2379 2397 2305 2330 0 -35.19(-1.49%)
Jan 03, 2014 2363 2395 2332 2365 0 +6.94(+0.29%)
Jan 02, 2014 2361 2397 2305 2358 0 -11.87(-0.50%)
Dec 31, 2013 2370 2370 2370 0 +29.39(+1.26%)
Dec 30, 2013 2329 2364 2296 2341 0 -17.41(-0.74%)
Dec 27, 2013 2370 2398 2331 2358 0 -5.37(-0.23%)
Dec 26, 2013 2355 2392 2339 2363 0 +10.98(+0.47%)
Dec 24, 2013 2352 2352 2352 0 -4.98(-0.21%)
Dec 23, 2013 2360 2380 2323 2357 0 +10.88(+0.46%)
Dec 20, 2013 2312 2370 2290 2346 0 +40.09(+1.74%)
Dec 19, 2013 2326 2358 2282 2306 0 -34.16(-1.46%)
Dec 18, 2013 2316 2355 2278 2341 0 +29.35(+1.27%)
Dec 17, 2013 2308 2332 2266 2311 0 -1.23(-0.05%)
Dec 16, 2013 2308 2354 2279 2312 0 +16.99(+0.74%)
Dec 13, 2013 2288 2324 2258 2295 0 +9.52(+0.42%)
Dec 12, 2013 2287 2329 2262 2286 0 -0.26(-0.01%)
Dec 11, 2013 2351 2362 2269 2286 0 -62.25(-2.65%)
Dec 10, 2013 2378 2396 2326 2348 0 -34.35(-1.44%)
Dec 09, 2013 2412 2451 2342 2383 0 -20.19(-0.84%)
Dec 06, 2013 2398 2433 2365 2403 0 +23.00(+0.97%)
Dec 05, 2013 2390 2419 2347 2380 0 -19.21(-0.80%)
Dec 04, 2013 2393 2454 2356 2399 0 -9.59(-0.40%)
Dec 03, 2013 2414 2439 2370 2409 0 -19.66(-0.81%)
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.