• 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 (%)
    Apr 30, 2015 135.50 136.03 134.26 134.76 0 -1.05(-0.77%)
    Apr 29, 2015 136.00 136.64 135.31 135.81 0 -0.87(-0.63%)
    Apr 28, 2015 136.53 137.07 135.46 136.68 0 -0.09(-0.07%)
    Apr 27, 2015 137.98 138.55 136.57 136.76 0 -0.45(-0.33%)
    Apr 24, 2015 137.32 138.13 136.48 137.21 0 -0.00(-0.00%)
    Apr 23, 2015 137.20 138.47 136.44 137.22 0 -2.34(-1.68%)
    Apr 22, 2015 139.52 140.06 138.59 139.56 0 -0.30(-0.22%)
    Apr 21, 2015 140.24 140.76 139.36 139.86 0 +0.41(+0.29%)
    Apr 20, 2015 139.25 140.56 138.84 139.45 0 +0.95(+0.69%)
    Apr 17, 2015 139.34 139.66 137.69 138.50 0 -1.81(-1.29%)
    Apr 16, 2015 140.22 141.07 139.82 140.31 0 -0.18(-0.13%)
    Apr 15, 2015 141.06 141.56 140.23 140.49 0 -0.24(-0.17%)
    Apr 14, 2015 140.49 141.30 139.75 140.72 0 +0.12(+0.09%)
    Apr 13, 2015 140.36 141.46 139.93 140.60 0 -0.28(-0.20%)
    Apr 10, 2015 140.35 141.47 139.87 140.88 0 +0.61(+0.43%)
    Apr 09, 2015 139.79 140.49 139.01 140.27 0 +0.41(+0.29%)
    Apr 08, 2015 139.94 140.85 139.11 139.87 0 +0.36(+0.26%)
    Apr 07, 2015 139.81 140.87 139.05 139.51 0 -0.20(-0.15%)
    Apr 06, 2015 137.82 140.17 137.38 139.72 0 +1.26(+0.91%)
    Apr 02, 2015 138.45 138.45 138.45 138.45 0 +0.34(+0.24%)
    Apr 01, 2015 138.90 138.97 137.08 138.12 0 -0.10(-0.08%)
    Mar 31, 2015 138.93 139.46 138.00 138.22 0 -1.64(-1.17%)
    Mar 30, 2015 139.25 140.25 138.86 139.86 0 +1.02(+0.74%)
    Mar 27, 2015 138.18 139.16 137.90 138.84 0 +0.71(+0.51%)
    Mar 26, 2015 138.56 139.13 137.51 138.13 0 -1.07(-0.77%)
    Mar 25, 2015 141.43 141.63 139.08 139.20 0 -1.86(-1.32%)
    Mar 24, 2015 142.07 142.73 140.86 141.06 0 -1.21(-0.85%)
    Mar 23, 2015 142.15 142.78 141.57 142.26 0 -0.26(-0.18%)
    Mar 20, 2015 141.90 143.05 141.38 142.52 0 +1.38(+0.98%)
    Mar 19, 2015 141.28 141.81 140.37 141.14 0 -0.76(-0.53%)
    Mar 18, 2015 139.53 142.39 138.54 141.90 0 +2.32(+1.66%)
    Mar 17, 2015 139.84 140.33 138.71 139.57 0 -0.75(-0.53%)
    Mar 16, 2015 138.38 140.81 138.26 140.32 0 +2.51(+1.82%)
    Mar 13, 2015 137.92 138.65 136.55 137.81 0 -0.69(-0.50%)
    Mar 12, 2015 137.47 138.68 137.23 138.50 0 +1.72(+1.26%)
    Mar 11, 2015 137.23 137.68 136.14 136.78 0 -0.48(-0.35%)
    Mar 10, 2015 138.88 139.26 137.17 137.26 0 -2.89(-2.06%)
    Mar 09, 2015 139.41 140.41 139.11 140.15 0 +0.96(+0.69%)
    Mar 06, 2015 141.28 141.49 138.87 139.19 0 -2.89(-2.04%)
    Mar 05, 2015 142.25 142.59 141.39 142.09 0 +0.23(+0.16%)
    Mar 04, 2015 141.86 142.77 141.33 141.86 0 -0.77(-0.54%)
    Mar 03, 2015 142.63 142.64 142.02 142.63 0 -0.87(-0.60%)
    Mar 02, 2015 142.55 143.63 142.27 143.49 0 +0.89(+0.63%)
    Feb 27, 2015 142.92 143.40 142.06 142.60 0 -0.57(-0.40%)
    Feb 26, 2015 143.33 143.80 142.90 143.16 0 +0.07(+0.05%)
    Feb 25, 2015 143.24 143.71 142.67 143.09 0 -0.01(-0.01%)
    Feb 24, 2015 142.62 143.44 142.10 143.11 0 +0.54(+0.38%)
    Feb 23, 2015 142.11 142.99 141.64 142.57 0 +0.33(+0.23%)
    Feb 20, 2015 141.47 142.49 140.47 142.24 0 +0.41(+0.29%)
    Feb 19, 2015 142.52 142.88 141.33 141.83 0 -1.00(-0.70%)
    Feb 18, 2015 142.16 143.05 141.65 142.83 0 +0.56(+0.39%)
    Feb 17, 2015 142.21 142.82 141.14 142.27 0 -0.32(-0.22%)
    Feb 13, 2015 142.59 142.59 142.59 142.59 0 +1.14(+0.81%)
    Feb 12, 2015 141.13 141.67 140.34 141.45 0 +0.79(+0.56%)
    Feb 11, 2015 140.73 141.24 139.76 140.65 0 +0.02(+0.02%)
    Feb 10, 2015 140.25 140.89 139.62 140.63 0 +0.66(+0.47%)
    Feb 09, 2015 139.95 140.67 139.10 139.97 0 -0.60(-0.43%)
    Feb 06, 2015 141.89 142.32 139.99 140.57 0 -1.18(-0.83%)
    Feb 05, 2015 140.89 141.96 140.44 141.74 0 +2.07(+1.48%)
    Feb 04, 2015 139.53 140.69 139.02 139.68 0 -0.21(-0.15%)
    Feb 03, 2015 139.65 140.09 138.65 139.88 0 +1.42(+1.03%)
    Feb 02, 2015 137.39 138.65 136.05 138.46 0 +1.32(+0.96%)
    Jan 30, 2015 138.72 138.97 137.06 137.14 0 -2.84(-2.03%)
    Jan 29, 2015 139.69 140.42 138.40 139.98 0 +1.00(+0.72%)
    Jan 28, 2015 140.93 141.61 138.80 138.98 0 -1.50(-1.07%)
    Jan 27, 2015 140.74 141.54 139.33 140.48 0 -2.35(-1.65%)
    Jan 26, 2015 142.74 143.29 141.34 142.83 0 -0.18(-0.13%)
    Jan 23, 2015 144.00 144.38 142.68 143.01 0 -1.42(-0.99%)
    Jan 22, 2015 143.74 144.70 143.25 144.44 0 +1.84(+1.29%)
    Jan 21, 2015 141.68 143.20 140.84 142.60 0 +0.34(+0.24%)
    Jan 20, 2015 142.63 143.25 141.00 142.26 0 +0.46(+0.33%)
    Jan 16, 2015 140.10 141.98 139.64 141.79 0 +1.91(+1.37%)
    Jan 15, 2015 139.91 140.34 139.44 139.88 0 -0.35(-0.25%)
    Jan 14, 2015 139.74 140.75 139.19 140.24 0 -0.66(-0.46%)
    Jan 13, 2015 140.89 140.89 140.89 140.89 0 -0.02(-0.02%)
    Jan 12, 2015 141.81 142.12 140.12 140.91 0 -0.43(-0.30%)
    Jan 09, 2015 142.64 142.82 140.91 141.34 0 -1.38(-0.97%)
    Jan 08, 2015 141.37 142.99 141.03 142.72 0 +2.41(+1.72%)
    Jan 07, 2015 139.78 140.80 139.08 140.31 0 +1.22(+0.88%)
    Jan 06, 2015 140.18 140.77 138.25 139.09 0 -0.89(-0.64%)
    Jan 05, 2015 140.46 141.52 139.35 139.98 0 -1.49(-1.05%)
    Jan 02, 2015 142.10 142.57 140.69 141.47 0 -0.61(-0.43%)
    Dec 31, 2014 142.08 142.08 142.08 142.08 0 -1.32(-0.92%)
    Dec 30, 2014 143.53 144.19 142.93 143.40 0 -0.70(-0.48%)
    Dec 29, 2014 144.31 144.96 143.61 144.10 0 -0.37(-0.26%)
    Dec 26, 2014 144.41 145.26 144.00 144.47 0 +0.24(+0.16%)
    Dec 24, 2014 144.24 144.24 144.24 144.24 0 -0.01(-0.01%)
    Dec 23, 2014 144.58 145.18 143.66 144.25 0 -0.04(-0.03%)
    Dec 22, 2014 143.91 144.68 143.40 144.29 0 +0.86(+0.60%)
    Dec 19, 2014 143.18 144.30 142.60 143.43 0 +0.10(+0.07%)
    Dec 18, 2014 141.68 143.37 141.00 143.33 0 +3.15(+2.24%)
    Dec 17, 2014 138.67 140.77 138.03 140.18 0 +1.57(+1.13%)
    Dec 16, 2014 138.61 140.86 138.60 138.62 0 +0.58(+0.42%)
    Dec 15, 2014 139.68 140.49 137.57 138.03 0 -1.25(-0.90%)
    Dec 12, 2014 140.41 141.68 139.16 139.28 0 -1.69(-1.20%)
    Dec 11, 2014 140.61 142.35 140.29 140.97 0 +0.59(+0.42%)
    Dec 10, 2014 141.71 142.04 140.03 140.38 0 -1.68(-1.18%)
    Dec 09, 2014 141.95 142.66 140.76 142.06 0 -0.97(-0.68%)
    Dec 08, 2014 143.14 143.97 142.46 143.03 0 -0.34(-0.24%)
    Dec 05, 2014 143.29 143.70 142.25 143.37 0 -0.01(-0.01%)
    Dec 04, 2014 143.36 144.12 142.58 143.38 0 -0.20(-0.14%)
    Dec 03, 2014 143.79 144.45 142.65 143.58 0 -0.47(-0.33%)
    Dec 02, 2014 143.28 144.34 142.80 144.06 0 +1.21(+0.85%)
    Dec 01, 2014 142.91 143.69 142.11 142.84 0 -0.32(-0.22%)
    Nov 28, 2014 142.25 143.77 141.86 143.16 0 +1.35(+0.95%)
    Nov 26, 2014 141.81 141.81 141.81 141.81 0 +0.56(+0.39%)
    Nov 25, 2014 140.83 141.76 140.38 141.26 0 +0.36(+0.25%)
    Nov 24, 2014 141.41 141.62 140.31 140.90 0 -0.19(-0.13%)
    Nov 21, 2014 141.60 142.06 140.68 141.08 0 +0.52(+0.37%)
    Nov 20, 2014 140.14 141.01 139.82 140.56 0 -0.05(-0.03%)
    Nov 19, 2014 140.47 141.08 139.63 140.61 0 +0.25(+0.18%)
    Nov 18, 2014 139.91 140.67 139.46 140.36 0 +0.80(+0.57%)
    Nov 17, 2014 139.40 140.05 138.90 139.56 0 -0.02(-0.01%)
    Nov 14, 2014 139.82 140.26 139.06 139.58 0 -0.27(-0.19%)
    Nov 13, 2014 140.01 141.01 139.41 139.85 0 -0.36(-0.26%)
    Nov 12, 2014 140.07 140.78 139.57 140.21 0 +0.04(+0.03%)
    Nov 11, 2014 139.87 140.47 139.28 140.17 0 +0.63(+0.45%)
    Nov 10, 2014 138.91 139.78 138.27 139.54 0 +0.74(+0.53%)
    Nov 07, 2014 138.67 139.13 137.78 138.80 0 +0.04(+0.03%)
    Nov 06, 2014 138.79 139.45 137.97 138.76 0 +0.16(+0.11%)
    Nov 05, 2014 138.61 139.35 137.67 138.60 0 +0.29(+0.21%)
    Nov 04, 2014 137.53 138.84 137.01 138.31 0 +1.10(+0.80%)
    Nov 03, 2014 136.89 137.67 136.15 137.21 0 -0.20(-0.14%)
    Oct 31, 2014 137.23 137.74 136.58 137.40 0 +0.98(+0.72%)
    Oct 30, 2014 135.13 136.63 134.62 136.42 0 +0.63(+0.47%)
    Oct 28, 2014 135.15 136.00 134.83 135.78 0 +0.94(+0.70%)
    Oct 27, 2014 133.96 135.46 133.90 134.84 0 +0.45(+0.33%)
    Oct 24, 2014 132.37 135.02 133.25 134.39 0 +2.31(+1.75%)
    Oct 23, 2014 131.95 133.54 130.52 132.09 0 +0.87(+0.67%)
    Oct 21, 2014 130.05 131.40 129.42 131.21 0 +1.23(+0.94%)
    Oct 20, 2014 129.08 130.21 128.59 129.99 0 +0.51(+0.39%)
    Oct 17, 2014 128.98 130.05 128.11 129.48 0 +1.79(+1.40%)
    Oct 16, 2014 126.10 128.63 125.65 127.69 0 -0.46(-0.36%)
    Oct 15, 2014 127.34 128.84 125.64 128.15 0 -0.77(-0.60%)
    Oct 14, 2014 129.26 130.03 128.25 128.92 0 +0.23(+0.18%)
    Oct 13, 2014 130.08 130.70 128.30 128.69 0 -1.40(-1.08%)
    Oct 10, 2014 130.90 132.11 129.57 130.09 0 -0.78(-0.60%)
    Oct 09, 2014 132.53 133.23 130.69 130.88 0 -2.03(-1.52%)
    Oct 08, 2014 131.01 133.00 130.67 132.90 0 +2.00(+1.53%)
    Oct 07, 2014 131.57 132.39 130.65 130.90 0 -1.41(-1.07%)
    Oct 06, 2014 132.50 133.14 131.67 132.31 0 +0.42(+0.32%)
    Oct 03, 2014 131.31 132.31 130.70 131.89 0 +0.99(+0.76%)
    Oct 02, 2014 131.15 131.96 130.29 130.90 0 -0.40(-0.30%)
    Oct 01, 2014 132.62 132.82 131.03 131.30 0 -1.28(-0.96%)
    Sep 30, 2014 133.19 133.64 132.38 132.58 0 -0.73(-0.55%)
    Sep 29, 2014 132.58 133.81 132.14 133.30 0 -0.40(-0.30%)
    Sep 26, 2014 133.74 134.09 132.81 133.70 0 +0.30(+0.23%)
    Sep 25, 2014 134.72 134.87 133.24 133.40 0 -1.64(-1.21%)
    Sep 19, 2014 135.40 135.80 134.74 135.04 0 +0.17(+0.12%)
    Sep 18, 2014 134.62 135.24 134.36 134.87 0 +0.51(+0.38%)
    Sep 17, 2014 134.19 135.02 133.74 134.36 0 +0.23(+0.17%)
    Sep 16, 2014 133.09 134.48 132.92 134.13 0 +0.60(+0.45%)
    Sep 15, 2014 133.10 134.18 132.71 133.53 0 +0.38(+0.29%)
    Sep 12, 2014 133.40 133.58 132.64 133.16 0 -0.34(-0.25%)
    Sep 11, 2014 133.22 133.72 132.84 133.50 0 -0.37(-0.27%)
    Sep 10, 2014 133.31 134.30 133.01 133.86 0 +0.88(+0.66%)
    Sep 09, 2014 133.09 133.58 132.56 132.98 0 -0.47(-0.35%)
    Sep 08, 2014 133.31 133.93 132.81 133.45 0 -0.92(-0.69%)
    Sep 05, 2014 133.71 134.48 133.22 134.38 0 +0.15(+0.11%)
    Sep 04, 2014 134.12 134.80 133.48 134.22 0 +0.12(+0.09%)
    Sep 03, 2014 134.52 134.85 133.85 134.11 0 +0.15(+0.11%)
    Sep 02, 2014 134.01 134.52 133.42 133.95 0 -0.56(-0.41%)
    Aug 29, 2014 134.51 134.51 134.51 0 +0.23(+0.17%)
    Aug 28, 2014 134.19 134.59 133.77 134.28 0 -0.20(-0.15%)
    Aug 27, 2014 134.75 135.13 134.20 134.48 0 -0.09(-0.07%)
    Aug 26, 2014 134.72 135.20 134.35 134.57 0 +0.01(+0.01%)
    Aug 25, 2014 134.57 134.95 134.04 134.56 0 +0.65(+0.48%)
    Aug 22, 2014 133.78 134.40 133.50 133.91 0 -0.16(-0.12%)
    Aug 21, 2014 133.83 134.46 133.44 134.07 0 +0.36(+0.27%)
    Aug 20, 2014 133.07 133.93 132.80 133.72 0 +0.44(+0.33%)
    Aug 19, 2014 132.83 133.59 132.45 133.28 0 +0.24(+0.18%)
    Aug 18, 2014 132.28 133.40 132.04 133.04 0 +1.43(+1.08%)
    Aug 15, 2014 132.47 132.61 130.74 131.62 0 -0.23(-0.18%)
    Aug 14, 2014 131.27 131.99 131.03 131.85 0 +0.66(+0.50%)
    Aug 13, 2014 131.14 131.54 130.54 131.19 0 +0.37(+0.28%)
    Aug 12, 2014 130.80 131.37 130.38 130.82 0 -0.15(-0.11%)
    Aug 11, 2014 130.77 131.54 130.40 130.97 0 +0.41(+0.31%)
    Aug 08, 2014 129.24 130.68 128.91 130.56 0 +1.20(+0.93%)
    Aug 07, 2014 130.83 131.10 129.10 129.36 0 -1.69(-1.29%)
    Aug 06, 2014 129.69 131.46 129.31 131.05 0 +0.54(+0.41%)
    Aug 05, 2014 130.54 131.45 129.96 130.51 0 -0.17(-0.13%)
    Aug 04, 2014 130.68 131.07 129.52 130.68 0 +0.24(+0.18%)
    Aug 01, 2014 129.99 131.47 129.26 130.44 0 +1.14(+0.88%)
    Jul 31, 2014 130.46 130.81 129.10 129.30 0 -3.95(-2.97%)
    Jul 23, 2014 133.75 134.33 132.99 133.25 0 -1.91(-1.41%)
    Jul 22, 2014 135.28 135.95 134.76 135.16 0 +0.13(+0.10%)
    Jul 21, 2014 134.93 135.34 134.32 135.03 0 -0.58(-0.42%)
    Jul 18, 2014 135.00 135.92 134.43 135.60 0 +0.98(+0.73%)
    Jul 17, 2014 135.70 136.23 134.51 134.62 0 -1.84(-1.35%)
    Jul 16, 2014 136.25 136.87 135.78 136.46 0 +0.07(+0.05%)
    Jul 15, 2014 136.70 136.97 135.93 136.39 0 -0.39(-0.29%)
    Jul 14, 2014 136.90 137.38 136.53 136.78 0 +0.28(+0.20%)
    Jul 11, 2014 136.30 136.99 135.95 136.50 0 -0.55(-0.40%)
    Jul 10, 2014 136.33 137.46 136.14 137.06 0 -0.12(-0.09%)
    Jul 09, 2014 136.37 137.54 135.94 137.18 0 +1.10(+0.81%)
    Jul 08, 2014 136.19 136.82 135.47 136.07 0 -0.25(-0.18%)
    Jul 07, 2014 136.39 136.88 135.78 136.32 0 -0.44(-0.32%)
    Jul 03, 2014 136.76 136.76 136.76 0 +0.60(+0.44%)
    Jul 02, 2014 136.03 136.63 135.59 136.16 0 +0.19(+0.14%)
    Jul 01, 2014 135.47 136.36 135.01 135.97 0 +1.30(+0.97%)
    Jun 30, 2014 135.31 135.83 134.34 134.66 0 -0.40(-0.30%)
    Jun 27, 2014 134.70 135.44 134.42 135.06 0 +0.34(+0.25%)
    Jun 26, 2014 135.04 135.35 133.98 134.72 0 -0.40(-0.30%)
    Jun 25, 2014 134.60 135.41 134.10 135.13 0 +0.28(+0.21%)
    Jun 24, 2014 135.41 135.84 134.69 134.85 0 -0.86(-0.63%)
    Jun 23, 2014 136.20 136.38 135.40 135.70 0 -0.93(-0.68%)
    Jun 20, 2014 136.88 137.18 136.13 136.64 0 +0.08(+0.06%)
    Jun 19, 2014 136.40 137.07 136.08 136.56 0 +0.54(+0.40%)
    Jun 18, 2014 135.44 136.19 134.85 136.01 0 +0.40(+0.29%)
    Jun 17, 2014 135.70 136.00 135.06 135.62 0 -0.24(-0.18%)
    Jun 16, 2014 135.74 136.40 135.23 135.86 0 -0.04(-0.03%)
    Jun 13, 2014 135.94 136.42 135.50 135.89 0 -0.04(-0.03%)
    Jun 12, 2014 136.44 136.76 135.64 135.93 0 -0.58(-0.42%)
    Jun 11, 2014 136.61 137.02 136.25 136.51 0 -0.22(-0.16%)
    Jun 10, 2014 136.57 136.97 136.26 136.73 0 +0.40(+0.29%)
    Jun 06, 2014 135.99 136.57 135.62 136.33 0 +0.57(+0.42%)
    Jun 05, 2014 135.53 136.14 134.96 135.76 0 +0.76(+0.56%)
    Jun 04, 2014 135.23 135.55 134.62 135.00 0 -0.30(-0.22%)
    Jun 03, 2014 135.15 135.76 134.62 135.30 0 -0.36(-0.27%)
    Jun 02, 2014 135.80 136.11 135.20 135.66 0 -0.41(-0.30%)
    May 30, 2014 135.59 136.36 135.33 136.06 0 -0.02(-0.02%)
    May 29, 2014 135.65 136.27 135.37 136.09 0 +0.80(+0.59%)
    May 28, 2014 135.46 136.01 135.03 135.29 0 -0.77(-0.57%)
    May 27, 2014 136.62 136.74 135.77 136.06 0 -0.02(-0.01%)
    May 23, 2014 136.07 136.07 136.07 0 -0.02(-0.02%)
    May 22, 2014 135.88 136.45 135.29 136.09 0 +0.18(+0.14%)
    May 21, 2014 135.20 136.20 134.92 135.91 0 +1.03(+0.76%)
    May 20, 2014 135.29 135.82 134.47 134.88 0 -0.40(-0.29%)
    May 19, 2014 134.84 135.61 134.39 135.28 0 -0.37(-0.27%)
    May 16, 2014 135.56 136.06 134.84 135.65 0 -0.06(-0.05%)
    May 15, 2014 136.13 136.54 135.03 135.72 0 -0.50(-0.37%)
    May 14, 2014 136.57 137.24 135.70 136.22 0 -0.81(-0.59%)
    May 13, 2014 136.99 137.56 136.38 137.02 0 +0.14(+0.10%)
    May 12, 2014 136.87 137.62 136.19 136.88 0 +0.29(+0.21%)
    May 09, 2014 135.92 136.95 135.52 136.59 0 +0.51(+0.38%)
    May 08, 2014 135.86 136.77 135.50 136.08 0 -0.18(-0.13%)
    May 07, 2014 135.58 136.44 135.05 136.26 0 +1.13(+0.84%)
    May 06, 2014 135.75 136.12 134.94 135.13 0 -0.64(-0.47%)
    May 05, 2014 135.06 136.03 134.57 135.77 0 -0.07(-0.05%)
    May 02, 2014 136.23 136.86 135.36 135.84 0 -0.59(-0.43%)
    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.