• 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 28, 2019 176.98 177.92 174.64 176.09 0 +0.70(+0.40%)
    Jun 27, 2019 175.51 176.27 174.51 175.39 0 +0.22(+0.12%)
    Jun 26, 2019 176.87 177.21 174.64 175.18 0 -1.97(-1.11%)
    Jun 25, 2019 178.05 178.88 176.63 177.15 0 -0.80(-0.45%)
    Jun 24, 2019 177.65 178.74 176.93 177.95 0 +0.72(+0.41%)
    Jun 21, 2019 177.49 178.68 176.24 177.23 0 -0.67(-0.37%)
    Jun 20, 2019 177.47 178.94 176.18 177.90 0 +1.64(+0.93%)
    Jun 19, 2019 174.88 176.99 174.41 176.26 0 +1.41(+0.80%)
    Jun 18, 2019 175.38 176.58 173.59 174.85 0 +0.67(+0.39%)
    Jun 17, 2019 174.72 175.12 173.22 174.18 0 -0.51(-0.29%)
    Jun 14, 2019 175.02 175.80 173.98 174.69 0 -0.50(-0.28%)
    Jun 13, 2019 174.75 175.59 173.89 175.18 0 +0.80(+0.46%)
    Jun 12, 2019 174.24 175.44 173.80 174.38 0 +0.79(+0.46%)
    Jun 11, 2019 174.23 174.95 172.70 173.59 0 +0.12(+0.07%)
    Jun 10, 2019 172.99 174.35 172.01 173.47 0 +0.90(+0.52%)
    Jun 07, 2019 171.52 173.56 171.10 172.57 0 +2.31(+1.36%)
    Jun 06, 2019 169.47 171.19 168.59 170.26 0 +0.84(+0.50%)
    Jun 05, 2019 168.64 170.22 167.41 169.42 0 +1.71(+1.02%)
    Jun 04, 2019 166.91 168.48 166.09 167.70 0 +1.69(+1.02%)
    Jun 03, 2019 165.63 167.07 164.47 166.01 0 +0.84(+0.51%)
    May 31, 2019 166.32 167.07 164.16 165.17 0 -2.36(-1.41%)
    May 30, 2019 166.62 168.18 166.05 167.53 0 +1.13(+0.68%)
    May 29, 2019 166.55 167.59 165.48 166.40 0 -1.00(-0.60%)
    May 28, 2019 170.35 171.47 167.18 167.40 0 -2.99(-1.75%)
    May 24, 2019 170.78 171.61 169.91 170.39 0 +0.41(+0.24%)
    May 23, 2019 170.22 170.83 168.68 169.98 0 -1.15(-0.67%)
    May 22, 2019 169.47 171.72 169.01 171.13 0 +1.48(+0.87%)
    May 21, 2019 170.33 171.06 169.15 169.65 0 -0.21(-0.12%)
    May 20, 2019 169.97 171.03 169.10 169.86 0 -0.71(-0.41%)
    May 17, 2019 170.31 171.87 169.89 170.57 0 -1.14(-0.66%)
    May 16, 2019 171.00 173.04 170.26 171.71 0 +0.92(+0.54%)
    May 15, 2019 169.31 171.49 168.87 170.79 0 +1.04(+0.61%)
    May 14, 2019 169.61 171.34 169.20 169.75 0 +0.22(+0.13%)
    May 13, 2019 168.80 170.59 168.01 169.53 0 -1.56(-0.91%)
    May 10, 2019 169.55 171.70 168.19 171.09 0 +1.03(+0.61%)
    May 09, 2019 169.79 171.16 168.37 170.06 0 -1.20(-0.70%)
    May 08, 2019 171.09 172.47 170.09 171.26 0 +0.46(+0.27%)
    May 07, 2019 172.45 173.10 169.69 170.80 0 -2.78(-1.60%)
    May 06, 2019 172.08 173.81 171.54 173.58 0 -0.95(-0.55%)
    May 03, 2019 174.48 175.15 173.48 174.53 0 +0.97(+0.56%)
    May 02, 2019 172.79 174.19 172.16 173.56 0 +0.71(+0.41%)
    May 01, 2019 175.09 175.46 172.38 172.85 0 -2.62(-1.49%)
    Apr 30, 2019 173.86 175.89 172.51 175.47 0 +2.39(+1.38%)
    Apr 29, 2019 173.99 174.55 172.57 173.09 0 -0.77(-0.44%)
    Apr 26, 2019 172.02 174.11 171.28 173.86 0 +2.61(+1.53%)
    Apr 25, 2019 171.38 173.21 169.42 171.24 0 -3.89(-2.22%)
    Apr 24, 2019 174.50 176.24 173.51 175.13 0 +0.55(+0.32%)
    Apr 23, 2019 174.15 175.71 172.57 174.58 0 -0.73(-0.42%)
    Apr 22, 2019 174.90 176.82 174.28 175.32 0 -0.14(-0.08%)
    Apr 18, 2019 175.42 176.83 174.28 175.46 0 +0.85(+0.49%)
    Apr 17, 2019 177.26 177.81 173.71 174.60 0 -2.17(-1.23%)
    Apr 16, 2019 178.12 178.79 175.91 176.78 0 -0.54(-0.30%)
    Apr 15, 2019 177.28 178.22 176.29 177.31 0 +0.17(+0.09%)
    Apr 12, 2019 176.88 178.00 175.83 177.15 0 +0.51(+0.29%)
    Apr 11, 2019 176.72 177.40 175.82 176.64 0 -0.11(-0.06%)
    Apr 10, 2019 176.78 177.55 175.93 176.75 0 +0.13(+0.07%)
    Apr 09, 2019 177.02 177.51 175.90 176.62 0 -0.99(-0.56%)
    Apr 08, 2019 177.21 178.13 175.93 177.61 0 +0.76(+0.43%)
    Apr 05, 2019 176.90 177.56 176.06 176.85 0 +0.46(+0.26%)
    Apr 04, 2019 176.35 177.00 175.10 176.40 0 +0.02(+0.01%)
    Apr 03, 2019 176.70 177.27 175.49 176.38 0 -0.08(-0.05%)
    Apr 02, 2019 176.54 177.13 175.70 176.46 0 -0.11(-0.06%)
    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.