• 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 (%)
    Oct 31, 2013 132.35 132.99 131.60 132.03 0 -0.28(-0.21%)
    Oct 30, 2013 133.37 133.69 131.94 132.31 0 -0.81(-0.61%)
    Oct 29, 2013 132.27 133.39 131.80 133.12 0 +1.05(+0.79%)
    Oct 28, 2013 130.94 132.66 130.66 132.07 0 +1.16(+0.89%)
    Oct 25, 2013 131.06 131.66 130.01 130.92 0 -0.11(-0.08%)
    Oct 24, 2013 131.08 131.75 130.43 131.03 0 +0.38(+0.29%)
    Oct 23, 2013 130.21 131.24 129.86 130.64 0 -0.31(-0.23%)
    Oct 22, 2013 130.09 131.52 129.89 130.95 0 +1.52(+1.18%)
    Oct 21, 2013 129.55 129.97 128.74 129.43 0 +0.13(+0.10%)
    Oct 18, 2013 129.26 129.82 128.40 129.30 0 +0.31(+0.24%)
    Oct 17, 2013 127.22 129.12 126.93 128.98 0 +2.13(+1.68%)
    Oct 16, 2013 126.01 127.03 125.61 126.86 0 +1.00(+0.79%)
    Oct 15, 2013 126.82 127.16 125.70 125.86 0 -1.32(-1.04%)
    Oct 14, 2013 126.00 127.32 125.82 127.18 0 +0.62(+0.49%)
    Oct 11, 2013 125.66 126.64 125.24 126.56 0 +1.05(+0.84%)
    Oct 10, 2013 124.39 125.65 124.07 125.50 0 +1.65(+1.33%)
    Oct 09, 2013 123.64 124.33 122.95 123.86 0 +0.35(+0.28%)
    Oct 08, 2013 124.32 125.03 123.29 123.51 0 -0.47(-0.38%)
    Oct 07, 2013 123.95 124.80 123.68 123.98 0 -0.58(-0.46%)
    Oct 04, 2013 124.14 124.92 123.64 124.55 0 +0.08(+0.07%)
    Oct 03, 2013 124.81 125.17 123.69 124.47 0 -0.27(-0.21%)
    Oct 02, 2013 124.58 125.03 123.84 124.74 0 -0.55(-0.44%)
    Oct 01, 2013 124.55 125.62 124.17 125.29 0 -0.59(-0.47%)
    Sep 27, 2013 126.17 126.52 125.25 125.88 0 -1.00(-0.79%)
    Sep 26, 2013 126.85 127.36 126.23 126.88 0 +0.29(+0.23%)
    Sep 25, 2013 127.58 127.93 126.40 126.59 0 -0.71(-0.56%)
    Sep 24, 2013 127.75 128.39 127.11 127.30 0 -0.57(-0.44%)
    Sep 23, 2013 127.54 128.24 127.08 127.87 0 +0.44(+0.35%)
    Sep 20, 2013 128.44 128.75 127.33 127.43 0 -0.68(-0.53%)
    Sep 19, 2013 128.87 129.20 127.72 128.11 0 -0.72(-0.56%)
    Sep 18, 2013 127.44 129.13 126.63 128.84 0 +0.78(+0.61%)
    Sep 17, 2013 128.09 128.72 127.48 128.06 0 -0.27(-0.21%)
    Sep 16, 2013 128.73 128.97 127.37 128.33 0 +0.90(+0.71%)
    Sep 13, 2013 127.02 127.72 126.62 127.43 0 +0.71(+0.56%)
    Sep 12, 2013 127.05 127.47 126.39 126.71 0 -0.26(-0.20%)
    Sep 11, 2013 125.57 127.01 125.51 126.97 0 +1.08(+0.85%)
    Sep 10, 2013 125.94 126.67 125.25 125.89 0 +0.27(+0.22%)
    Sep 09, 2013 125.29 126.49 124.42 125.62 0 +0.53(+0.42%)
    Sep 06, 2013 125.12 125.82 123.84 125.09 0 +0.26(+0.21%)
    Sep 05, 2013 124.90 125.36 124.26 124.83 0 -0.43(-0.34%)
    Sep 04, 2013 124.44 125.66 124.17 125.26 0 +0.63(+0.50%)
    Sep 03, 2013 125.56 125.88 124.14 124.64 0 +0.60(+0.48%)
    Aug 30, 2013 124.04 124.04 124.04 0 -0.07(-0.06%)
    Aug 29, 2013 123.54 124.99 123.16 124.11 0 +0.46(+0.37%)
    Aug 28, 2013 124.10 124.61 123.32 123.66 0 -0.79(-0.63%)
    Aug 27, 2013 124.71 125.43 123.92 124.45 0 -1.45(-1.15%)
    Aug 26, 2013 126.89 127.23 125.68 125.89 0 -1.15(-0.91%)
    Aug 23, 2013 126.92 127.27 126.35 127.04 0 +0.24(+0.19%)
    Aug 22, 2013 125.96 127.12 125.50 126.80 0 +0.88(+0.70%)
    Aug 21, 2013 126.41 127.01 125.48 125.92 0 -0.51(-0.40%)
    Aug 20, 2013 126.62 127.14 126.04 126.43 0 +0.16(+0.13%)
    Aug 19, 2013 126.40 127.03 126.00 126.27 0 -0.42(-0.34%)
    Aug 16, 2013 126.95 127.34 126.40 126.70 0 -0.30(-0.23%)
    Aug 15, 2013 127.40 127.85 126.24 127.00 0 -1.24(-0.97%)
    Aug 14, 2013 129.11 129.28 128.07 128.24 0 -0.69(-0.53%)
    Aug 13, 2013 128.53 129.28 127.78 128.93 0 +0.64(+0.50%)
    Aug 12, 2013 128.04 128.73 127.62 128.28 0 -0.16(-0.13%)
    Aug 09, 2013 128.75 129.16 127.92 128.44 0 -0.52(-0.41%)
    Aug 08, 2013 129.12 129.56 128.06 128.97 0 +0.40(+0.31%)
    Aug 07, 2013 128.07 129.04 127.86 128.57 0 +0.03(+0.02%)
    Aug 06, 2013 128.55 129.09 127.96 128.54 0 -0.08(-0.06%)
    Aug 05, 2013 128.59 129.12 128.13 128.62 0 -0.08(-0.06%)
    Aug 02, 2013 128.83 129.18 127.80 128.70 0 -0.19(-0.15%)
    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.