• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Current Price
    Components
    Dashboard
    Latest News

    Dental Market Index (CIX: DENMI )

    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 (%)
    Jan 31, 2012 100.93 101.33 99.66 100.25 0 -0.50(-0.50%)
    Jan 30, 2012 100.71 101.22 100.00 100.76 0 -0.67(-0.66%)
    Jan 27, 2012 101.31 102.19 100.63 101.43 0 -0.72(-0.70%)
    Jan 26, 2012 102.40 102.89 101.64 102.14 0 +0.27(+0.26%)
    Jan 25, 2012 100.67 102.14 100.29 101.88 0 +1.12(+1.11%)
    Jan 24, 2012 100.45 101.16 99.74 100.76 0 -0.24(-0.23%)
    Jan 23, 2012 101.40 101.85 100.53 101.00 0 -0.71(-0.70%)
    Jan 20, 2012 101.17 101.83 100.76 101.71 0 +0.26(+0.25%)
    Jan 19, 2012 101.16 101.77 100.46 101.45 0 -0.17(-0.16%)
    Jan 18, 2012 100.74 101.75 100.54 101.62 0 +0.87(+0.86%)
    Jan 17, 2012 100.74 101.47 100.41 100.75 0 +0.80(+0.80%)
    Jan 13, 2012 99.95 99.95 99.95 0 -0.51(-0.51%)
    Jan 12, 2012 100.38 100.75 99.79 100.47 0 +0.39(+0.39%)
    Jan 11, 2012 99.87 100.58 99.34 100.08 0 -0.02(-0.01%)
    Jan 10, 2012 100.50 101.02 99.65 100.09 0 -0.44(-0.44%)
    Jan 09, 2012 100.12 100.80 99.79 100.53 0 -0.70(-0.69%)
    Jan 06, 2012 101.51 101.74 100.65 101.23 0 -0.22(-0.22%)
    Jan 05, 2012 101.09 101.61 100.52 101.45 0 -0.52(-0.51%)
    Jan 04, 2012 101.72 102.19 101.12 101.97 0 +1.02(+1.01%)
    Dec 30, 2011 101.32 101.54 100.82 100.96 0 -0.34(-0.33%)
    Dec 29, 2011 100.62 101.38 100.39 101.30 0 +0.96(+0.96%)
    Dec 28, 2011 101.29 101.44 100.18 100.34 0 -0.94(-0.93%)
    Dec 27, 2011 100.71 101.61 100.34 101.28 0 +0.21(+0.21%)
    Dec 23, 2011 101.07 101.07 101.07 0 +1.39(+1.39%)
    Dec 21, 2011 99.52 100.03 98.80 99.68 0 -0.14(-0.14%)
    Dec 20, 2011 98.80 100.07 98.64 99.83 0 +1.94(+1.98%)
    Dec 19, 2011 98.64 99.18 97.61 97.89 0 -0.42(-0.43%)
    Dec 16, 2011 98.77 99.24 97.87 98.31 0 -0.13(-0.13%)
    Dec 15, 2011 98.53 99.06 97.92 98.43 0 +0.89(+0.91%)
    Dec 14, 2011 97.50 98.23 97.16 97.55 0 -0.54(-0.56%)
    Dec 13, 2011 98.66 99.57 97.58 98.09 0 -0.09(-0.09%)
    Dec 12, 2011 99.10 99.36 97.61 98.18 0 -1.14(-1.15%)
    Dec 09, 2011 98.63 99.73 98.49 99.32 0 +0.82(+0.83%)
    Dec 08, 2011 99.52 99.76 98.26 98.49 0 -1.42(-1.42%)
    Dec 07, 2011 99.42 100.41 98.59 99.92 0 +0.50(+0.50%)
    Dec 06, 2011 99.07 99.85 98.66 99.41 0 +0.68(+0.69%)
    Dec 05, 2011 99.38 99.53 98.11 98.73 0 +0.31(+0.32%)
    Dec 02, 2011 99.14 99.42 97.94 98.42 0 +0.01(+0.01%)
    Dec 01, 2011 99.00 99.51 98.07 98.41 0 -0.54(-0.55%)
    Nov 30, 2011 96.76 99.10 97.28 98.96 0 +3.70(+3.89%)
    Nov 29, 2011 95.30 95.94 94.85 95.25 0 +0.50(+0.53%)
    Nov 28, 2011 94.21 95.16 93.90 94.75 0 +2.19(+2.37%)
    Nov 25, 2011 92.63 93.74 92.41 92.56 0 -0.34(-0.37%)
    Nov 23, 2011 92.90 92.90 92.90 0 -1.46(-1.55%)
    Nov 22, 2011 94.22 95.14 93.75 94.36 0 -0.31(-0.33%)
    Nov 21, 2011 95.28 95.92 93.98 94.67 0 -1.95(-2.02%)
    Nov 18, 2011 97.04 97.41 96.29 96.62 0 +0.06(+0.06%)
    Nov 17, 2011 97.49 97.94 95.89 96.57 0 -0.99(-1.02%)
    Nov 16, 2011 97.64 98.91 97.16 97.56 0 -1.00(-1.02%)
    Nov 15, 2011 98.16 99.09 97.68 98.56 0 +0.59(+0.60%)
    Nov 14, 2011 98.30 98.75 97.62 97.97 0 -1.09(-1.10%)
    Nov 11, 2011 98.59 99.57 98.34 99.06 0 +1.41(+1.45%)
    Nov 10, 2011 97.80 98.27 96.74 97.65 0 +1.28(+1.33%)
    Nov 09, 2011 97.78 98.03 95.92 96.37 0 -3.27(-3.28%)
    Nov 08, 2011 98.61 99.81 98.18 99.64 0 +1.45(+1.48%)
    Nov 07, 2011 97.46 98.43 96.73 98.19 0 +0.48(+0.49%)
    Nov 04, 2011 97.64 98.16 96.58 97.71 0 -0.45(-0.45%)
    Nov 03, 2011 97.64 98.53 96.75 98.15 0 +1.46(+1.51%)
    Nov 02, 2011 96.86 97.68 95.91 96.69 0 +0.12(+0.13%)
    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.