• 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 (%)
    Aug 31, 2020 204.87 205.99 203.70 204.62 0 -1.02(-0.50%)
    Aug 28, 2020 205.57 206.40 203.50 205.65 0 +0.36(+0.18%)
    Aug 27, 2020 205.99 207.41 202.97 205.28 0 -1.51(-0.73%)
    Aug 26, 2020 206.12 207.77 205.16 206.80 0 -0.32(-0.15%)
    Aug 25, 2020 207.49 207.97 205.51 207.11 0 +0.78(+0.38%)
    Aug 24, 2020 206.49 208.03 204.72 206.34 0 +0.60(+0.29%)
    Aug 21, 2020 204.47 206.56 203.61 205.73 0 -0.05(-0.03%)
    Aug 20, 2020 204.72 206.51 204.14 205.79 0 +0.08(+0.04%)
    Aug 19, 2020 206.98 207.84 205.32 205.71 0 -1.38(-0.66%)
    Aug 18, 2020 206.59 208.40 205.51 207.08 0 +1.01(+0.49%)
    Aug 17, 2020 205.41 206.91 204.82 206.07 0 +0.68(+0.33%)
    Aug 14, 2020 206.10 206.84 204.41 205.39 0 -1.64(-0.79%)
    Aug 13, 2020 205.93 207.81 205.34 207.03 0 +0.31(+0.15%)
    Aug 12, 2020 204.62 207.85 204.12 206.72 0 +3.61(+1.78%)
    Aug 11, 2020 204.94 205.99 202.54 203.11 0 -0.53(-0.26%)
    Aug 10, 2020 203.84 204.90 202.12 203.64 0 +0.16(+0.08%)
    Aug 07, 2020 202.88 204.34 201.68 203.48 0 +0.65(+0.32%)
    Aug 06, 2020 203.17 204.13 200.93 202.83 0 -1.68(-0.82%)
    Aug 05, 2020 204.22 206.16 203.08 204.51 0 +0.41(+0.20%)
    Aug 04, 2020 201.59 204.55 200.86 204.11 0 +1.53(+0.76%)
    Aug 03, 2020 201.71 203.65 200.98 202.58 0 +1.50(+0.75%)
    Jul 31, 2020 200.49 202.17 198.29 201.07 0 +0.00(+0.00%)
    Jul 30, 2020 199.96 202.23 198.21 201.07 0 +0.67(+0.34%)
    Jul 29, 2020 199.46 202.09 198.41 200.40 0 +1.16(+0.58%)
    Jul 28, 2020 198.56 200.71 197.69 199.24 0 -0.38(-0.19%)
    Jul 27, 2020 197.38 200.53 196.94 199.61 0 +2.43(+1.23%)
    Jul 24, 2020 198.33 199.32 195.35 197.18 0 -0.98(-0.49%)
    Jul 23, 2020 199.30 200.78 197.20 198.16 0 -0.17(-0.09%)
    Jul 22, 2020 197.44 199.30 196.12 198.33 0 +0.91(+0.46%)
    Jul 21, 2020 197.50 199.50 196.47 197.42 0 +0.60(+0.31%)
    Jul 20, 2020 197.47 198.44 195.72 196.82 0 -0.12(-0.06%)
    Jul 17, 2020 196.01 197.97 195.06 196.93 0 +1.50(+0.77%)
    Jul 16, 2020 195.56 196.57 193.85 195.44 0 -0.25(-0.13%)
    Jul 15, 2020 195.88 197.91 194.06 195.69 0 +2.01(+1.04%)
    Jul 14, 2020 190.35 194.28 189.60 193.68 0 +3.22(+1.69%)
    Jul 13, 2020 190.93 193.55 189.66 190.46 0 +0.44(+0.23%)
    Jul 10, 2020 189.45 191.18 188.00 190.02 0 +0.43(+0.23%)
    Jul 09, 2020 190.27 192.10 188.11 189.58 0 -0.75(-0.39%)
    Jul 08, 2020 189.44 191.12 188.78 190.33 0 +1.21(+0.64%)
    Jul 07, 2020 188.77 191.25 187.84 189.12 0 -1.09(-0.57%)
    Jul 06, 2020 190.01 191.75 188.88 190.21 0 +1.77(+0.94%)
    Jul 02, 2020 188.17 190.31 187.29 188.44 0 +1.84(+0.99%)
    Jul 01, 2020 186.17 187.78 184.95 186.60 0 +0.56(+0.30%)
    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%)
    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.