• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    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 29, 2016 131.21 134.14 130.83 133.83 0 +3.07(+2.34%)
    Jan 28, 2016 130.66 131.62 129.04 130.77 0 +0.73(+0.56%)
    Jan 27, 2016 130.15 131.95 129.03 130.04 0 -0.18(-0.14%)
    Jan 26, 2016 128.44 130.83 127.26 130.22 0 +3.67(+2.90%)
    Jan 25, 2016 127.44 127.90 126.22 126.54 0 -1.05(-0.82%)
    Jan 22, 2016 127.45 128.29 126.32 127.59 0 +1.69(+1.34%)
    Jan 21, 2016 125.21 126.75 124.11 125.90 0 +0.63(+0.50%)
    Jan 20, 2016 124.73 125.95 122.74 125.27 0 -1.23(-0.97%)
    Jan 19, 2016 126.75 127.95 125.19 126.50 0 +1.48(+1.18%)
    Jan 15, 2016 125.02 125.02 125.02 125.02 0 -2.57(-2.01%)
    Jan 14, 2016 126.54 128.49 125.91 127.58 0 +1.76(+1.40%)
    Jan 13, 2016 128.23 128.65 125.66 125.83 0 -1.62(-1.27%)
    Jan 12, 2016 128.03 128.39 125.98 127.45 0 +0.27(+0.21%)
    Jan 11, 2016 127.61 128.40 125.77 127.18 0 +0.21(+0.16%)
    Jan 08, 2016 128.76 129.38 126.64 126.97 0 -0.84(-0.66%)
    Jan 07, 2016 128.11 129.20 126.84 127.81 0 -2.34(-1.80%)
    Jan 06, 2016 130.06 130.98 129.05 130.15 0 -1.57(-1.19%)
    Jan 05, 2016 131.17 132.17 130.62 131.72 0 +0.48(+0.36%)
    Jan 04, 2016 131.36 131.87 129.77 131.24 0 -1.99(-1.50%)
    Dec 31, 2015 133.24 133.24 133.24 133.24 0 -1.36(-1.01%)
    Dec 30, 2015 135.17 135.61 134.38 134.60 0 -0.70(-0.52%)
    Dec 29, 2015 134.95 135.75 134.52 135.30 0 +1.01(+0.75%)
    Dec 28, 2015 133.97 134.54 133.48 134.29 0 +0.10(+0.07%)
    Dec 24, 2015 134.19 134.19 134.19 134.19 0 -0.12(-0.09%)
    Dec 23, 2015 133.56 134.85 133.11 134.31 0 +1.53(+1.16%)
    Dec 22, 2015 132.28 133.14 131.45 132.78 0 +0.89(+0.67%)
    Dec 21, 2015 131.91 132.51 130.82 131.89 0 +1.12(+0.85%)
    Dec 18, 2015 132.52 132.97 130.71 130.78 0 -2.37(-1.78%)
    Dec 17, 2015 134.77 135.05 133.00 133.14 0 -1.43(-1.06%)
    Dec 16, 2015 133.16 134.97 132.43 134.57 0 +2.26(+1.71%)
    Dec 15, 2015 132.60 133.92 131.24 132.31 0 -0.54(-0.41%)
    Dec 14, 2015 132.18 133.30 131.18 132.85 0 +0.76(+0.58%)
    Dec 11, 2015 132.42 133.37 131.40 132.09 0 -1.34(-1.01%)
    Dec 10, 2015 133.24 134.46 132.69 133.43 0 +0.55(+0.41%)
    Dec 09, 2015 133.32 135.08 132.30 132.88 0 -0.54(-0.41%)
    Dec 08, 2015 133.07 134.30 132.41 133.43 0 -1.04(-0.77%)
    Dec 07, 2015 134.06 134.87 133.46 134.46 0 +0.08(+0.06%)
    Dec 04, 2015 131.94 134.54 131.60 134.39 0 +2.78(+2.11%)
    Dec 03, 2015 133.03 133.44 130.91 131.61 0 -1.27(-0.96%)
    Dec 02, 2015 133.31 134.13 132.58 132.88 0 -0.49(-0.36%)
    Dec 01, 2015 132.40 133.87 132.07 133.37 0 +1.24(+0.94%)
    Nov 30, 2015 133.30 133.64 132.04 132.12 0 -1.21(-0.90%)
    Nov 27, 2015 133.43 134.12 132.88 133.33 0 +0.26(+0.19%)
    Nov 25, 2015 133.07 133.07 133.07 133.07 0 -0.13(-0.09%)
    Nov 24, 2015 132.21 133.59 131.93 133.20 0 -0.06(-0.05%)
    Nov 23, 2015 133.26 133.40 133.00 133.26 0 -0.44(-0.33%)
    Nov 20, 2015 134.08 134.66 133.35 133.71 0 -0.04(-0.03%)
    Nov 19, 2015 133.71 134.60 133.12 133.75 0 +0.41(+0.31%)
    Nov 18, 2015 132.10 133.46 131.73 133.33 0 +1.25(+0.95%)
    Nov 17, 2015 132.39 133.38 131.56 132.08 0 +0.02(+0.02%)
    Nov 16, 2015 130.23 132.13 129.99 132.06 0 +2.03(+1.56%)
    Nov 13, 2015 130.49 131.25 129.76 130.03 0 -0.87(-0.66%)
    Nov 12, 2015 132.37 133.03 130.84 130.89 0 -2.27(-1.71%)
    Nov 11, 2015 133.28 134.09 132.85 133.16 0 +0.26(+0.20%)
    Nov 10, 2015 132.42 133.40 131.87 132.90 0 -0.11(-0.09%)
    Nov 09, 2015 133.23 133.68 132.21 133.02 0 -0.83(-0.62%)
    Nov 06, 2015 133.67 134.26 132.50 133.85 0 -0.60(-0.45%)
    Nov 05, 2015 135.16 135.46 133.78 134.45 0 -0.53(-0.40%)
    Nov 04, 2015 135.15 135.66 134.10 134.98 0 +0.26(+0.19%)
    Nov 03, 2015 134.19 135.38 133.50 134.72 0 -0.17(-0.12%)
    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.