• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    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, 2015 132.32 132.58 130.99 131.34 0 -0.04(-0.03%)
    Jun 29, 2015 132.66 133.31 131.26 131.38 0 -2.12(-1.59%)
    Jun 26, 2015 133.72 134.28 133.06 133.50 0 -0.14(-0.10%)
    Jun 25, 2015 134.02 134.48 133.19 133.64 0 -0.21(-0.16%)
    Jun 24, 2015 134.54 134.83 133.72 133.84 0 -0.86(-0.64%)
    Jun 23, 2015 135.24 135.59 134.39 134.70 0 -0.56(-0.41%)
    Jun 22, 2015 135.61 136.17 134.99 135.26 0 +0.56(+0.41%)
    Jun 19, 2015 134.86 135.54 134.49 134.71 0 -0.39(-0.29%)
    Jun 18, 2015 134.16 135.81 133.86 135.10 0 +1.47(+1.10%)
    Jun 17, 2015 133.05 134.05 132.40 133.63 0 +0.69(+0.52%)
    Jun 16, 2015 132.85 133.45 131.99 132.95 0 +1.23(+0.93%)
    Jun 15, 2015 131.98 132.19 131.13 131.72 0 -1.45(-1.09%)
    Jun 12, 2015 133.84 134.16 132.79 133.17 0 -1.28(-0.95%)
    Jun 11, 2015 134.67 135.12 133.90 134.45 0 +0.34(+0.25%)
    Jun 10, 2015 133.22 134.50 132.84 134.11 0 +1.65(+1.24%)
    Jun 09, 2015 132.54 133.32 131.47 132.46 0 +0.76(+0.58%)
    Jun 08, 2015 131.90 132.51 131.17 131.71 0 -0.25(-0.19%)
    Jun 05, 2015 132.34 132.75 131.64 131.95 0 -1.11(-0.83%)
    Jun 04, 2015 133.71 134.59 132.81 133.06 0 -1.45(-1.08%)
    Jun 03, 2015 134.52 135.03 133.88 134.51 0 +0.25(+0.18%)
    Jun 02, 2015 133.93 134.74 133.45 134.26 0 -0.12(-0.09%)
    Jun 01, 2015 134.24 134.98 133.56 134.38 0 +0.31(+0.23%)
    May 29, 2015 135.18 135.45 133.70 134.07 0 -1.44(-1.06%)
    May 28, 2015 135.24 135.70 134.62 135.51 0 +0.06(+0.04%)
    May 27, 2015 134.45 135.88 134.19 135.45 0 +1.23(+0.92%)
    May 26, 2015 135.56 135.80 133.84 134.22 0 -1.86(-1.37%)
    May 22, 2015 136.08 136.08 136.08 136.08 0 -0.75(-0.55%)
    May 21, 2015 136.64 137.19 136.13 136.83 0 +0.40(+0.29%)
    May 20, 2015 136.78 137.18 136.11 136.43 0 -0.17(-0.13%)
    May 19, 2015 136.56 137.09 135.97 136.60 0 -0.04(-0.03%)
    May 18, 2015 136.53 137.26 136.06 136.64 0 -0.21(-0.15%)
    May 15, 2015 136.58 137.27 136.20 136.85 0 +0.08(+0.06%)
    May 14, 2015 136.24 137.09 135.84 136.77 0 +1.48(+1.09%)
    May 13, 2015 136.18 136.84 134.79 135.29 0 -0.13(-0.10%)
    May 12, 2015 134.86 135.98 134.07 135.43 0 -0.19(-0.14%)
    May 11, 2015 136.31 136.72 135.48 135.62 0 -0.46(-0.34%)
    May 08, 2015 136.06 136.82 135.67 136.08 0 +1.47(+1.09%)
    May 07, 2015 134.58 135.39 133.86 134.62 0 -0.82(-0.61%)
    May 06, 2015 136.04 136.53 134.41 135.44 0 +0.28(+0.21%)
    May 05, 2015 136.23 136.59 134.75 135.15 0 -1.07(-0.79%)
    May 04, 2015 135.95 137.12 135.65 136.22 0 +0.61(+0.45%)
    May 01, 2015 135.04 135.87 134.66 135.62 0 +0.86(+0.64%)
    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%)
    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.