• 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 (%)
    Mar 31, 2017 150.57 151.29 150.29 150.51 0 -0.45(-0.30%)
    Mar 30, 2017 151.22 151.55 150.53 150.97 0 -0.32(-0.21%)
    Mar 29, 2017 150.86 151.68 150.53 151.29 0 -0.02(-0.01%)
    Mar 28, 2017 150.84 151.83 150.44 151.30 0 +0.09(+0.06%)
    Mar 27, 2017 150.91 151.62 150.36 151.21 0 +0.07(+0.05%)
    Mar 24, 2017 151.33 151.88 150.60 151.14 0 -0.20(-0.13%)
    Mar 23, 2017 151.25 152.31 150.79 151.34 0 -0.06(-0.04%)
    Mar 22, 2017 151.53 152.25 150.58 151.41 0 +0.04(+0.03%)
    Mar 21, 2017 152.11 152.60 151.00 151.36 0 -0.40(-0.26%)
    Mar 20, 2017 151.60 152.25 151.29 151.76 0 +0.25(+0.17%)
    Mar 17, 2017 151.40 152.37 150.83 151.51 0 +0.25(+0.17%)
    Mar 16, 2017 151.68 152.11 150.61 151.26 0 -0.23(-0.16%)
    Mar 15, 2017 150.57 151.96 150.24 151.49 0 +0.95(+0.63%)
    Mar 14, 2017 150.84 151.33 149.93 150.55 0 -0.62(-0.41%)
    Mar 13, 2017 150.89 151.46 150.32 151.16 0 +0.42(+0.28%)
    Mar 10, 2017 150.41 150.96 150.03 150.74 0 +0.76(+0.50%)
    Mar 09, 2017 149.36 150.27 149.22 149.99 0 +0.58(+0.39%)
    Mar 08, 2017 149.14 149.91 148.81 149.40 0 -0.14(-0.10%)
    Mar 07, 2017 149.10 149.90 148.89 149.55 0 -0.31(-0.20%)
    Mar 06, 2017 149.53 150.27 149.01 149.85 0 -0.54(-0.36%)
    Mar 03, 2017 150.11 150.82 149.44 150.40 0 -0.00(-0.00%)
    Mar 02, 2017 150.57 151.09 149.92 150.40 0 -0.50(-0.33%)
    Mar 01, 2017 150.01 151.45 149.51 150.90 0 +1.40(+0.94%)
    Feb 28, 2017 149.44 150.48 149.03 149.50 0 -0.10(-0.07%)
    Feb 27, 2017 149.18 149.90 148.59 149.60 0 -0.11(-0.07%)
    Feb 24, 2017 149.13 150.06 148.57 149.71 0 +0.33(+0.22%)
    Feb 23, 2017 149.35 150.03 148.61 149.38 0 +0.30(+0.20%)
    Feb 22, 2017 148.53 149.57 148.26 149.08 0 -0.10(-0.07%)
    Feb 21, 2017 148.06 149.55 147.75 149.18 0 +0.92(+0.62%)
    Feb 17, 2017 148.25 148.25 148.25 148.25 0 +0.43(+0.29%)
    Feb 16, 2017 147.74 148.32 147.07 147.83 0 +0.27(+0.18%)
    Feb 15, 2017 145.74 147.65 145.64 147.56 0 +2.65(+1.83%)
    Feb 14, 2017 144.64 145.32 143.91 144.90 0 -0.12(-0.08%)
    Feb 13, 2017 144.74 145.36 144.09 145.03 0 +0.51(+0.36%)
    Feb 10, 2017 144.49 145.28 143.91 144.51 0 -0.11(-0.07%)
    Feb 09, 2017 143.81 145.08 143.68 144.62 0 +0.77(+0.53%)
    Feb 08, 2017 143.08 144.10 142.77 143.85 0 +0.54(+0.38%)
    Feb 07, 2017 143.07 143.83 142.68 143.31 0 +0.44(+0.31%)
    Feb 06, 2017 142.66 143.48 142.11 142.88 0 -0.13(-0.09%)
    Feb 03, 2017 143.31 143.69 142.52 143.00 0 +0.06(+0.04%)
    Feb 02, 2017 142.88 143.80 142.10 142.94 0 +0.05(+0.04%)
    Feb 01, 2017 142.87 143.64 141.75 142.89 0 +0.05(+0.03%)
    Jan 31, 2017 141.47 143.09 141.02 142.84 0 +1.50(+1.06%)
    Jan 30, 2017 141.71 142.04 140.68 141.34 0 -0.45(-0.31%)
    Jan 27, 2017 141.53 142.13 140.86 141.79 0 +0.30(+0.21%)
    Jan 26, 2017 141.90 142.25 141.22 141.49 0 -0.48(-0.34%)
    Jan 25, 2017 142.35 142.95 141.49 141.97 0 +0.18(+0.13%)
    Jan 24, 2017 141.61 142.38 140.65 141.79 0 -0.08(-0.05%)
    Jan 23, 2017 141.91 142.52 141.27 141.87 0 -0.34(-0.24%)
    Jan 20, 2017 142.06 142.93 141.18 142.21 0 +1.65(+1.17%)
    Jan 19, 2017 140.91 141.37 139.95 140.56 0 -0.48(-0.34%)
    Jan 18, 2017 140.94 141.70 140.44 141.05 0 -0.16(-0.11%)
    Jan 17, 2017 140.25 141.66 139.70 141.20 0 +0.61(+0.43%)
    Jan 13, 2017 140.59 140.59 140.59 140.59 0 +0.34(+0.24%)
    Jan 12, 2017 139.98 140.46 139.22 140.26 0 -0.11(-0.08%)
    Jan 11, 2017 139.83 140.79 139.19 140.37 0 +0.37(+0.26%)
    Jan 10, 2017 140.42 141.03 139.42 140.00 0 -0.50(-0.36%)
    Jan 09, 2017 140.17 141.04 139.69 140.50 0 -0.35(-0.25%)
    Jan 06, 2017 140.44 141.27 139.86 140.85 0 +0.06(+0.04%)
    Jan 05, 2017 140.02 141.43 139.62 140.79 0 +0.72(+0.51%)
    Jan 04, 2017 139.76 140.46 139.42 140.07 0 +0.43(+0.31%)
    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.