• 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, 2020 183.08 186.76 182.48 186.04 0 +2.59(+1.41%)
    Jun 29, 2020 182.85 184.41 181.53 183.45 0 +2.32(+1.28%)
    Jun 26, 2020 183.33 184.57 179.91 181.13 0 -2.12(-1.16%)
    Jun 25, 2020 181.99 183.65 179.85 183.25 0 +1.65(+0.91%)
    Jun 24, 2020 184.01 184.93 180.64 181.60 0 -3.72(-2.01%)
    Jun 23, 2020 186.06 187.31 184.62 185.33 0 +0.91(+0.49%)
    Jun 22, 2020 185.14 185.77 183.09 184.41 0 -0.53(-0.29%)
    Jun 19, 2020 187.92 189.23 184.19 184.94 0 -0.80(-0.43%)
    Jun 18, 2020 184.52 187.01 183.76 185.75 0 +0.12(+0.06%)
    Jun 17, 2020 186.30 187.44 185.00 185.63 0 +0.37(+0.20%)
    Jun 16, 2020 186.33 187.30 183.18 185.26 0 +2.68(+1.47%)
    Jun 15, 2020 178.10 183.75 177.02 182.57 0 +2.34(+1.30%)
    Jun 12, 2020 181.61 183.67 178.24 180.23 0 +1.30(+0.73%)
    Jun 11, 2020 184.92 185.65 178.61 178.93 0 -8.00(-4.28%)
    Jun 10, 2020 187.38 189.12 185.58 186.93 0 +0.64(+0.34%)
    Jun 09, 2020 188.28 189.38 185.65 186.29 0 -2.08(-1.10%)
    Jun 08, 2020 186.47 189.19 185.46 188.37 0 +0.87(+0.46%)
    Jun 05, 2020 184.95 188.66 184.31 187.50 0 +3.66(+1.99%)
    Jun 04, 2020 184.81 186.68 182.58 183.84 0 -1.83(-0.98%)
    Jun 03, 2020 184.71 186.48 183.84 185.66 0 +1.41(+0.77%)
    Jun 02, 2020 182.74 184.52 181.96 184.25 0 +1.52(+0.83%)
    Jun 01, 2020 181.90 183.64 180.63 182.73 0 +0.54(+0.30%)
    May 29, 2020 181.80 183.14 179.14 182.19 0 +0.87(+0.48%)
    May 28, 2020 180.97 183.53 179.38 181.32 0 +2.60(+1.45%)
    May 27, 2020 176.16 178.84 174.48 178.72 0 +2.69(+1.53%)
    May 26, 2020 178.48 179.32 175.01 176.04 0 +0.34(+0.19%)
    May 22, 2020 174.74 176.92 173.98 175.70 0 +0.82(+0.47%)
    May 21, 2020 176.51 177.20 173.95 174.88 0 -2.32(-1.31%)
    May 20, 2020 178.17 179.54 175.89 177.20 0 +0.61(+0.35%)
    May 19, 2020 179.26 180.64 176.23 176.59 0 -3.53(-1.96%)
    May 18, 2020 178.71 182.12 177.24 180.12 0 +4.01(+2.28%)
    May 15, 2020 173.96 176.60 172.44 176.11 0 +1.29(+0.74%)
    May 14, 2020 173.99 175.59 170.95 174.82 0 -1.23(-0.70%)
    May 13, 2020 177.20 178.84 174.83 176.05 0 -1.02(-0.57%)
    May 12, 2020 179.23 180.52 176.64 177.07 0 -1.74(-0.97%)
    May 11, 2020 178.04 180.03 176.94 178.81 0 -0.29(-0.16%)
    May 08, 2020 178.02 180.62 176.74 179.10 0 +2.55(+1.44%)
    May 07, 2020 177.94 179.28 174.70 176.56 0 -1.31(-0.74%)
    May 06, 2020 179.79 181.26 177.32 177.87 0 -2.01(-1.12%)
    May 05, 2020 179.98 182.21 178.43 179.88 0 +0.93(+0.52%)
    May 04, 2020 179.21 180.01 176.71 178.95 0 +0.23(+0.13%)
    May 01, 2020 179.79 180.72 177.42 178.72 0 -2.76(-1.52%)
    Apr 30, 2020 181.32 183.93 179.37 181.48 0 -0.52(-0.28%)
    Apr 29, 2020 182.60 184.34 179.72 182.00 0 -0.15(-0.08%)
    Apr 28, 2020 184.54 185.90 180.77 182.14 0 -1.18(-0.64%)
    Apr 27, 2020 182.87 184.99 181.15 183.32 0 +1.35(+0.74%)
    Apr 24, 2020 181.01 182.90 179.99 181.97 0 +1.42(+0.79%)
    Apr 23, 2020 180.55 182.86 179.42 180.54 0 +0.10(+0.06%)
    Apr 22, 2020 179.50 181.61 177.92 180.44 0 +2.48(+1.39%)
    Apr 21, 2020 178.44 179.63 176.19 177.96 0 -2.37(-1.31%)
    Apr 20, 2020 180.86 183.70 179.57 180.33 0 -2.80(-1.53%)
    Apr 17, 2020 182.26 184.39 178.97 183.13 0 +3.16(+1.76%)
    Apr 16, 2020 179.78 181.61 177.30 179.97 0 +2.12(+1.19%)
    Apr 15, 2020 178.01 180.38 175.50 177.85 0 -1.12(-0.63%)
    Apr 14, 2020 176.59 179.88 173.84 178.97 0 +6.10(+3.53%)
    Apr 13, 2020 171.14 174.16 169.60 172.87 0 +0.44(+0.26%)
    Apr 09, 2020 172.81 176.04 170.91 172.42 0 +0.54(+0.32%)
    Apr 08, 2020 169.24 173.85 166.19 171.88 0 +4.76(+2.85%)
    Apr 07, 2020 172.47 175.54 166.66 167.12 0 -3.67(-2.15%)
    Apr 06, 2020 168.67 172.04 166.42 170.79 0 +5.79(+3.51%)
    Apr 03, 2020 164.67 167.27 162.79 165.00 0 -1.23(-0.74%)
    Apr 02, 2020 158.61 167.04 158.01 166.23 0 +6.03(+3.77%)
    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.