• 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 (%)
    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%)
    Apr 01, 2020 159.90 164.71 157.75 160.20 0 -4.00(-2.44%)
    Mar 31, 2020 166.26 168.58 162.09 164.20 0 -3.58(-2.13%)
    Mar 30, 2020 164.89 168.59 161.37 167.78 0 +5.72(+3.53%)
    Mar 27, 2020 158.21 166.87 157.31 162.06 0 +0.18(+0.11%)
    Mar 26, 2020 155.22 163.13 153.97 161.89 0 +9.24(+6.05%)
    Mar 25, 2020 151.06 157.18 147.70 152.65 0 -0.00(-0.00%)
    Mar 24, 2020 149.07 154.47 144.14 152.65 0 +9.69(+6.78%)
    Mar 23, 2020 150.36 153.64 139.27 142.96 0 -6.50(-4.35%)
    Mar 20, 2020 157.24 159.53 147.87 149.46 0 -8.24(-5.23%)
    Mar 19, 2020 162.20 165.69 154.56 157.70 0 -5.73(-3.51%)
    Mar 18, 2020 158.42 168.88 155.62 163.44 0 -1.87(-1.13%)
    Mar 17, 2020 158.82 169.24 156.46 165.30 0 +9.74(+6.26%)
    Mar 16, 2020 151.22 164.88 148.27 155.56 0 -12.53(-7.45%)
    Mar 13, 2020 161.07 168.78 154.48 168.09 0 +13.49(+8.73%)
    Mar 12, 2020 157.08 165.05 152.50 154.60 0 -13.95(-8.28%)
    Mar 11, 2020 173.98 175.08 167.00 168.55 0 -9.68(-5.43%)
    Mar 10, 2020 176.73 179.26 170.22 178.23 0 +5.94(+3.45%)
    Mar 09, 2020 171.89 177.37 170.16 172.29 0 -8.72(-4.82%)
    Mar 06, 2020 176.86 182.04 175.36 181.02 0 -0.52(-0.29%)
    Mar 05, 2020 181.48 183.92 179.36 181.54 0 -4.39(-2.36%)
    Mar 04, 2020 179.89 186.18 178.95 185.93 0 +9.05(+5.12%)
    Mar 03, 2020 181.07 184.02 175.32 176.88 0 -4.04(-2.23%)
    Mar 02, 2020 173.69 181.16 172.19 180.93 0 +7.71(+4.45%)
    Feb 28, 2020 170.43 174.89 166.38 173.21 0 -1.73(-0.99%)
    Feb 27, 2020 179.52 182.32 174.49 174.94 0 -5.60(-3.10%)
    Feb 26, 2020 181.54 183.94 179.73 180.54 0 -0.28(-0.15%)
    Feb 25, 2020 185.08 185.89 179.95 180.82 0 -4.28(-2.31%)
    Feb 24, 2020 186.52 188.75 184.40 185.10 0 -5.59(-2.93%)
    Feb 21, 2020 189.90 192.29 189.04 190.69 0 +0.19(+0.10%)
    Feb 20, 2020 190.70 192.27 188.90 190.50 0 -0.89(-0.47%)
    Feb 19, 2020 191.02 192.73 190.34 191.39 0 +0.58(+0.30%)
    Feb 18, 2020 192.15 192.81 190.20 190.81 0 -1.88(-0.97%)
    Feb 14, 2020 191.08 192.83 190.26 192.69 0 +1.72(+0.90%)
    Feb 13, 2020 190.18 191.93 189.12 190.97 0 -0.03(-0.02%)
    Feb 12, 2020 191.17 192.04 189.93 191.01 0 -0.29(-0.15%)
    Feb 11, 2020 192.17 193.02 190.29 191.30 0 -0.54(-0.28%)
    Feb 10, 2020 191.31 192.62 190.31 191.83 0 +1.05(+0.55%)
    Feb 07, 2020 192.43 192.73 190.57 190.78 0 -2.12(-1.10%)
    Feb 06, 2020 192.93 194.69 191.14 192.90 0 -1.77(-0.91%)
    Feb 05, 2020 194.20 195.97 192.62 194.67 0 +0.69(+0.35%)
    Feb 04, 2020 194.47 196.03 193.53 193.98 0 +1.64(+0.85%)
    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.