• 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 (%)
    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%)
    Nov 01, 2017 155.88 156.93 154.70 155.82 0 +0.26(+0.17%)
    Oct 31, 2017 155.69 156.22 154.59 155.56 0 +0.07(+0.04%)
    Oct 30, 2017 156.29 156.89 155.07 155.49 0 -1.01(-0.65%)
    Oct 27, 2017 156.65 157.36 155.25 156.50 0 +0.30(+0.19%)
    Oct 26, 2017 157.11 158.06 155.38 156.20 0 -1.03(-0.66%)
    Oct 25, 2017 157.86 158.54 155.82 157.24 0 -1.07(-0.67%)
    Oct 24, 2017 157.93 159.58 156.79 158.30 0 +1.37(+0.87%)
    Oct 23, 2017 158.16 158.87 156.52 156.94 0 -0.72(-0.45%)
    Oct 20, 2017 157.95 158.99 156.39 157.65 0 -1.54(-0.97%)
    Oct 19, 2017 158.82 159.83 158.07 159.19 0 +0.35(+0.22%)
    Oct 18, 2017 158.32 159.16 157.66 158.85 0 +0.70(+0.44%)
    Oct 17, 2017 158.17 158.71 157.05 158.15 0 -0.38(-0.24%)
    Oct 16, 2017 158.42 159.06 157.75 158.53 0 -0.08(-0.05%)
    Oct 13, 2017 158.40 159.40 157.80 158.61 0 +0.67(+0.43%)
    Oct 12, 2017 157.08 158.28 156.93 157.94 0 +0.76(+0.48%)
    Oct 11, 2017 156.74 157.56 156.25 157.18 0 -0.05(-0.03%)
    Oct 10, 2017 157.69 158.50 155.76 157.23 0 -0.12(-0.08%)
    Oct 09, 2017 157.62 158.04 156.88 157.36 0 -0.28(-0.17%)
    Oct 06, 2017 157.14 157.82 156.78 157.63 0 +0.28(+0.18%)
    Oct 05, 2017 157.50 158.10 156.80 157.35 0 -0.40(-0.25%)
    Oct 04, 2017 157.17 158.18 156.85 157.75 0 +0.53(+0.34%)
    Oct 03, 2017 157.06 157.76 156.16 157.22 0 +0.40(+0.25%)
    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.