• 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, 2019 161.25 164.63 160.56 164.18 0 +2.84(+1.76%)
    Jan 30, 2019 159.65 162.05 158.41 161.34 0 +2.13(+1.34%)
    Jan 29, 2019 159.31 160.87 158.14 159.20 0 +0.84(+0.53%)
    Jan 28, 2019 158.06 158.88 157.12 158.37 0 -0.72(-0.45%)
    Jan 25, 2019 159.35 160.61 158.10 159.08 0 +0.56(+0.35%)
    Jan 24, 2019 158.48 159.13 157.16 158.52 0 -0.56(-0.35%)
    Jan 23, 2019 159.00 161.07 157.38 159.08 0 +2.96(+1.89%)
    Jan 22, 2019 157.04 157.75 154.35 156.12 0 -1.68(-1.07%)
    Jan 18, 2019 157.04 158.41 156.20 157.81 0 +2.05(+1.32%)
    Jan 17, 2019 154.67 156.82 154.09 155.75 0 +0.74(+0.48%)
    Jan 16, 2019 155.11 156.24 154.19 155.01 0 -0.49(-0.32%)
    Jan 15, 2019 154.21 156.36 153.93 155.51 0 +0.89(+0.57%)
    Jan 14, 2019 154.81 155.75 153.85 154.62 0 -1.37(-0.88%)
    Jan 11, 2019 155.65 156.45 154.79 155.99 0 -0.05(-0.03%)
    Jan 10, 2019 154.61 156.45 153.85 156.04 0 +0.83(+0.53%)
    Jan 09, 2019 156.19 157.30 154.43 155.21 0 +0.05(+0.03%)
    Jan 08, 2019 154.72 156.14 153.33 155.16 0 +1.34(+0.87%)
    Jan 07, 2019 153.50 154.84 152.34 153.82 0 -0.03(-0.02%)
    Jan 04, 2019 150.99 154.39 150.47 153.86 0 +3.94(+2.63%)
    Jan 03, 2019 152.18 153.63 149.34 149.91 0 -3.27(-2.14%)
    Jan 02, 2019 152.87 154.02 151.21 153.19 0 -1.55(-1.00%)
    Dec 31, 2018 154.32 155.43 153.35 154.74 0 +1.12(+0.73%)
    Dec 28, 2018 155.15 156.09 152.98 153.62 0 -0.66(-0.43%)
    Dec 27, 2018 150.14 154.31 148.56 154.28 0 +2.43(+1.60%)
    Dec 26, 2018 146.70 151.91 145.59 151.85 0 +5.36(+3.66%)
    Dec 24, 2018 150.11 150.71 145.94 146.50 0 -4.42(-2.93%)
    Dec 21, 2018 151.72 154.78 150.24 150.92 0 -1.02(-0.67%)
    Dec 20, 2018 153.43 154.52 150.57 151.94 0 -1.53(-1.00%)
    Dec 19, 2018 156.50 158.13 152.67 153.47 0 -1.23(-0.79%)
    Dec 18, 2018 155.38 156.29 153.50 154.70 0 +0.08(+0.05%)
    Dec 17, 2018 157.68 158.78 153.79 154.62 0 -4.00(-2.52%)
    Dec 14, 2018 159.49 160.25 157.70 158.62 0 -1.95(-1.22%)
    Dec 13, 2018 159.66 161.47 158.58 160.57 0 +2.15(+1.35%)
    Dec 12, 2018 159.12 160.43 157.73 158.42 0 +0.94(+0.60%)
    Dec 11, 2018 158.87 159.88 156.55 157.48 0 +0.16(+0.10%)
    Dec 10, 2018 157.09 157.95 154.23 157.32 0 +0.84(+0.54%)
    Dec 07, 2018 158.98 159.92 155.76 156.48 0 -2.68(-1.68%)
    Dec 06, 2018 157.81 159.63 155.09 159.16 0 -1.09(-0.68%)
    Dec 04, 2018 162.87 164.01 159.90 160.25 0 -2.35(-1.44%)
    Dec 03, 2018 164.34 164.82 161.08 162.60 0 -2.61(-1.58%)
    Nov 30, 2018 162.99 165.47 162.43 165.21 0 +2.50(+1.54%)
    Nov 29, 2018 162.22 163.72 161.56 162.71 0 +0.06(+0.04%)
    Nov 28, 2018 160.48 162.89 159.62 162.65 0 +2.36(+1.47%)
    Nov 27, 2018 158.98 160.67 158.19 160.29 0 +0.68(+0.43%)
    Nov 26, 2018 158.92 160.65 158.45 159.61 0 +0.88(+0.56%)
    Nov 23, 2018 158.34 159.69 157.67 158.72 0 +0.01(+0.01%)
    Nov 21, 2018 158.71 158.71 158.71 158.71 0 -0.16(-0.10%)
    Nov 20, 2018 159.66 161.24 157.84 158.88 0 -1.96(-1.22%)
    Nov 19, 2018 162.38 162.97 159.95 160.83 0 -1.52(-0.94%)
    Nov 16, 2018 160.43 163.51 160.11 162.35 0 +1.21(+0.75%)
    Nov 15, 2018 158.91 161.35 157.54 161.14 0 +1.44(+0.90%)
    Nov 14, 2018 160.30 161.12 158.67 159.70 0 -0.19(-0.12%)
    Nov 13, 2018 159.18 161.41 158.20 159.90 0 +0.71(+0.44%)
    Nov 12, 2018 160.61 161.67 158.25 159.19 0 -1.99(-1.24%)
    Nov 09, 2018 161.01 162.18 159.34 161.18 0 -0.14(-0.08%)
    Nov 08, 2018 160.03 161.79 159.52 161.32 0 +1.03(+0.65%)
    Nov 07, 2018 159.16 160.97 157.79 160.28 0 +2.29(+1.45%)
    Nov 06, 2018 156.43 158.39 155.67 157.99 0 +0.43(+0.27%)
    Nov 05, 2018 156.34 158.13 155.70 157.56 0 +1.89(+1.22%)
    Nov 02, 2018 156.36 156.92 154.34 155.67 0 -0.13(-0.09%)
    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.