• 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 (%)
    Feb 28, 2019 170.26 171.16 169.12 169.94 0 -0.40(-0.23%)
    Feb 27, 2019 170.36 171.35 169.65 170.34 0 -0.16(-0.09%)
    Feb 26, 2019 170.60 171.41 169.77 170.49 0 -0.08(-0.05%)
    Feb 25, 2019 171.24 171.77 169.88 170.58 0 +1.60(+0.95%)
    Feb 22, 2019 167.88 169.28 167.43 168.97 0 +0.94(+0.56%)
    Feb 21, 2019 167.73 168.63 166.78 168.03 0 -0.45(-0.27%)
    Feb 20, 2019 168.45 169.40 167.42 168.48 0 -0.30(-0.18%)
    Feb 19, 2019 167.66 169.17 167.38 168.78 0 +0.92(+0.55%)
    Feb 15, 2019 167.71 168.48 166.76 167.86 0 +1.36(+0.82%)
    Feb 14, 2019 166.76 167.41 165.52 166.50 0 -1.07(-0.64%)
    Feb 13, 2019 167.34 168.50 166.53 167.57 0 +0.29(+0.17%)
    Feb 12, 2019 165.51 167.54 164.91 167.28 0 +2.47(+1.50%)
    Feb 11, 2019 164.29 165.29 163.75 164.81 0 +0.16(+0.10%)
    Feb 08, 2019 163.51 164.85 162.67 164.65 0 +0.48(+0.29%)
    Feb 07, 2019 165.01 165.69 163.19 164.18 0 -1.40(-0.85%)
    Feb 06, 2019 164.34 166.21 163.90 165.58 0 +1.35(+0.82%)
    Feb 05, 2019 164.84 165.71 163.62 164.23 0 -0.29(-0.18%)
    Feb 04, 2019 163.65 164.75 162.40 164.53 0 +0.55(+0.34%)
    Feb 01, 2019 163.97 165.14 162.46 163.97 0 -0.21(-0.13%)
    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%)
    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.