• 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, 2018 164.08 165.05 162.18 163.00 0 -1.12(-0.68%)
    Jan 30, 2018 165.00 165.90 163.19 164.12 0 -1.80(-1.09%)
    Jan 29, 2018 167.06 167.52 165.37 165.92 0 -1.54(-0.92%)
    Jan 26, 2018 166.45 168.00 165.40 167.46 0 +1.70(+1.03%)
    Jan 25, 2018 165.76 167.48 164.26 165.76 0 +1.05(+0.64%)
    Jan 24, 2018 164.95 165.74 163.43 164.71 0 +0.28(+0.17%)
    Jan 23, 2018 165.09 165.81 163.67 164.43 0 -1.88(-1.13%)
    Jan 22, 2018 165.47 166.66 164.60 166.31 0 +0.55(+0.33%)
    Jan 19, 2018 164.84 166.08 164.31 165.76 0 +1.41(+0.85%)
    Jan 18, 2018 164.59 165.32 163.40 164.36 0 -0.95(-0.57%)
    Jan 17, 2018 164.65 166.01 163.88 165.30 0 +1.49(+0.91%)
    Jan 16, 2018 163.71 164.99 162.87 163.82 0 +0.84(+0.52%)
    Jan 12, 2018 162.97 162.97 162.97 162.97 0 +0.95(+0.58%)
    Jan 11, 2018 161.60 162.32 160.74 162.03 0 +0.53(+0.33%)
    Jan 10, 2018 161.86 162.22 160.65 161.50 0 -1.03(-0.64%)
    Jan 09, 2018 161.67 163.23 161.32 162.53 0 +0.44(+0.27%)
    Jan 08, 2018 161.34 162.56 160.88 162.09 0 +0.34(+0.21%)
    Jan 05, 2018 161.12 161.99 160.31 161.75 0 +1.22(+0.76%)
    Jan 04, 2018 160.03 161.36 159.52 160.52 0 +1.32(+0.83%)
    Jan 03, 2018 158.90 159.89 158.24 159.20 0 +0.35(+0.22%)
    Jan 02, 2018 159.10 160.22 157.47 158.85 0 +0.40(+0.25%)
    Dec 29, 2017 158.45 158.45 158.45 158.45 0 -0.48(-0.30%)
    Dec 28, 2017 159.60 159.91 158.53 158.93 0 -0.30(-0.19%)
    Dec 27, 2017 159.22 159.90 158.53 159.22 0 +0.12(+0.07%)
    Dec 26, 2017 158.84 159.74 158.53 159.11 0 +0.41(+0.26%)
    Dec 22, 2017 158.70 159.47 158.03 158.69 0 +0.06(+0.04%)
    Dec 21, 2017 159.27 160.07 158.29 158.63 0 -0.67(-0.42%)
    Dec 20, 2017 160.09 160.39 159.00 159.30 0 -0.66(-0.41%)
    Dec 19, 2017 160.47 160.82 159.48 159.96 0 -0.12(-0.07%)
    Dec 18, 2017 160.23 161.46 159.64 160.08 0 +0.54(+0.34%)
    Dec 15, 2017 159.32 160.31 158.71 159.54 0 +0.85(+0.54%)
    Dec 14, 2017 159.60 160.10 158.41 158.69 0 -0.68(-0.42%)
    Dec 13, 2017 158.48 160.16 158.14 159.37 0 +1.18(+0.74%)
    Dec 12, 2017 158.20 159.69 157.86 158.19 0 -0.28(-0.18%)
    Dec 11, 2017 158.47 159.03 157.67 158.47 0 -0.02(-0.01%)
    Dec 08, 2017 158.66 159.18 157.38 158.49 0 +0.20(+0.13%)
    Dec 07, 2017 158.45 159.31 157.33 158.29 0 -0.21(-0.13%)
    Dec 06, 2017 158.82 159.63 157.67 158.50 0 -0.19(-0.12%)
    Dec 05, 2017 159.11 159.85 158.22 158.69 0 -0.26(-0.17%)
    Dec 04, 2017 160.17 161.19 157.67 158.95 0 -0.84(-0.53%)
    Dec 01, 2017 160.48 160.99 158.40 159.79 0 -0.41(-0.25%)
    Nov 30, 2017 159.80 160.96 158.36 160.20 0 +1.19(+0.75%)
    Nov 29, 2017 159.11 159.91 158.06 159.01 0 -0.24(-0.15%)
    Nov 28, 2017 159.03 159.58 158.22 159.25 0 +0.98(+0.62%)
    Nov 27, 2017 157.72 158.97 157.05 158.27 0 +1.05(+0.67%)
    Nov 24, 2017 157.31 157.82 156.80 157.22 0 +0.21(+0.13%)
    Nov 22, 2017 157.62 158.15 156.47 157.01 0 -0.63(-0.40%)
    Nov 21, 2017 156.83 158.51 156.39 157.64 0 +0.96(+0.61%)
    Nov 20, 2017 156.59 157.55 155.79 156.69 0 +0.31(+0.20%)
    Nov 17, 2017 156.66 157.20 155.63 156.38 0 -0.86(-0.55%)
    Nov 16, 2017 156.86 157.89 156.01 157.24 0 +1.75(+1.12%)
    Nov 15, 2017 156.13 156.57 154.82 155.49 0 -1.05(-0.67%)
    Nov 14, 2017 156.10 157.00 155.46 156.54 0 +0.10(+0.06%)
    Nov 13, 2017 155.61 157.14 155.30 156.44 0 +0.78(+0.50%)
    Nov 10, 2017 156.21 156.70 154.83 155.66 0 -0.78(-0.50%)
    Nov 09, 2017 156.26 157.23 155.27 156.45 0 -0.62(-0.40%)
    Nov 08, 2017 156.26 157.43 155.87 157.07 0 +0.70(+0.45%)
    Nov 07, 2017 155.82 156.78 154.84 156.37 0 +0.41(+0.26%)
    Nov 06, 2017 156.92 157.21 155.67 155.97 0 -1.02(-0.65%)
    Nov 03, 2017 156.41 157.63 155.89 156.99 0 +0.53(+0.34%)
    Nov 02, 2017 155.94 157.38 154.97 156.47 0 +0.65(+0.41%)
    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.