• 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 (%)
    Jun 30, 2017 154.36 154.96 153.71 154.18 0 +0.28(+0.18%)
    Jun 29, 2017 155.56 155.81 153.44 153.90 0 -2.05(-1.31%)
    Jun 28, 2017 156.66 156.96 155.58 155.94 0 -0.10(-0.07%)
    Jun 27, 2017 157.11 157.38 155.88 156.05 0 -1.25(-0.80%)
    Jun 26, 2017 157.74 158.10 157.09 157.30 0 -0.32(-0.20%)
    Jun 23, 2017 157.21 158.08 156.68 157.62 0 +0.54(+0.35%)
    Jun 22, 2017 157.19 157.88 156.62 157.07 0 -0.05(-0.03%)
    Jun 21, 2017 157.16 157.85 156.45 157.12 0 +0.01(+0.00%)
    Jun 20, 2017 157.52 158.33 156.81 157.12 0 -0.60(-0.38%)
    Jun 19, 2017 157.42 158.06 156.72 157.72 0 +1.06(+0.68%)
    Jun 16, 2017 156.34 156.99 155.40 156.65 0 +0.81(+0.52%)
    Jun 15, 2017 154.62 156.16 154.37 155.84 0 +0.43(+0.28%)
    Jun 14, 2017 155.44 156.11 154.85 155.41 0 +0.67(+0.43%)
    Jun 13, 2017 154.58 155.29 153.99 154.74 0 +0.28(+0.18%)
    Jun 12, 2017 154.71 155.37 153.55 154.47 0 -0.27(-0.18%)
    Jun 09, 2017 154.40 155.18 153.80 154.74 0 +0.15(+0.10%)
    Jun 08, 2017 154.68 155.75 153.69 154.59 0 -0.65(-0.42%)
    Jun 07, 2017 155.28 155.69 154.53 155.24 0 -0.04(-0.02%)
    Jun 06, 2017 155.72 156.10 154.95 155.28 0 -0.53(-0.34%)
    Jun 05, 2017 155.73 156.25 155.15 155.81 0 -0.31(-0.20%)
    Jun 02, 2017 155.56 156.46 155.06 156.12 0 +0.95(+0.61%)
    Jun 01, 2017 154.53 155.48 153.85 155.16 0 +0.75(+0.48%)
    May 31, 2017 153.77 155.03 153.37 154.42 0 +1.45(+0.95%)
    May 30, 2017 152.16 153.45 151.88 152.97 0 +0.99(+0.65%)
    May 26, 2017 151.68 152.36 151.23 151.99 0 +0.39(+0.26%)
    May 25, 2017 151.03 151.89 150.59 151.59 0 +0.48(+0.32%)
    May 24, 2017 151.25 151.58 150.67 151.11 0 +0.26(+0.17%)
    May 23, 2017 151.04 151.80 150.40 150.85 0 -0.19(-0.13%)
    May 22, 2017 150.64 151.53 150.22 151.04 0 +0.49(+0.33%)
    May 19, 2017 150.14 150.93 149.55 150.55 0 +0.79(+0.53%)
    May 18, 2017 149.52 150.32 148.75 149.76 0 -0.06(-0.04%)
    May 17, 2017 150.76 150.95 149.47 149.81 0 -1.08(-0.72%)
    May 16, 2017 151.46 151.82 150.46 150.89 0 -0.09(-0.06%)
    May 15, 2017 150.69 151.33 150.28 150.98 0 +0.40(+0.27%)
    May 12, 2017 150.21 151.09 149.91 150.58 0 +0.28(+0.18%)
    May 11, 2017 149.97 150.83 149.24 150.30 0 +0.27(+0.18%)
    May 10, 2017 150.05 150.59 149.40 150.03 0 -0.05(-0.03%)
    May 09, 2017 150.73 150.93 149.64 150.09 0 -0.16(-0.11%)
    May 08, 2017 150.68 150.97 149.90 150.25 0 -0.54(-0.36%)
    May 05, 2017 150.94 151.19 150.24 150.79 0 +0.05(+0.04%)
    May 04, 2017 149.96 151.29 149.45 150.74 0 +1.41(+0.94%)
    May 03, 2017 149.17 149.82 148.43 149.33 0 +0.01(+0.01%)
    May 02, 2017 149.61 150.21 148.37 149.32 0 +0.13(+0.09%)
    May 01, 2017 149.69 150.07 148.96 149.19 0 -0.41(-0.27%)
    Apr 28, 2017 149.47 150.32 148.89 149.60 0 +0.26(+0.18%)
    Apr 27, 2017 148.86 149.95 148.41 149.34 0 +0.45(+0.30%)
    Apr 26, 2017 150.61 151.26 148.55 148.88 0 -1.92(-1.27%)
    Apr 25, 2017 150.19 151.41 149.61 150.80 0 +0.91(+0.61%)
    Apr 24, 2017 149.47 150.44 149.01 149.89 0 +1.42(+0.96%)
    Apr 21, 2017 149.02 149.32 148.11 148.47 0 -0.64(-0.43%)
    Apr 20, 2017 149.54 150.15 148.60 149.11 0 -0.42(-0.28%)
    Apr 19, 2017 150.23 150.63 149.28 149.53 0 -0.99(-0.66%)
    Apr 18, 2017 150.25 151.02 149.72 150.52 0 -0.10(-0.07%)
    Apr 17, 2017 150.07 150.84 149.91 150.62 0 +0.87(+0.58%)
    Apr 13, 2017 149.86 150.59 149.45 149.75 0 -0.47(-0.31%)
    Apr 12, 2017 149.96 150.69 149.46 150.23 0 +0.08(+0.05%)
    Apr 11, 2017 149.65 150.24 149.18 150.15 0 +0.60(+0.40%)
    Apr 10, 2017 149.51 150.09 148.84 149.54 0 +0.05(+0.03%)
    Apr 07, 2017 149.61 150.05 149.15 149.49 0 -0.07(-0.05%)
    Apr 06, 2017 149.83 150.21 149.07 149.56 0 -0.62(-0.42%)
    Apr 05, 2017 150.42 151.50 149.91 150.19 0 -0.04(-0.03%)
    Apr 04, 2017 150.22 150.61 149.50 150.23 0 -0.06(-0.04%)
    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.