• 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 29, 2011 105.25 105.97 104.88 105.55 0 +0.15(+0.14%)
    Apr 28, 2011 104.17 105.65 103.76 105.39 0 +0.78(+0.74%)
    Apr 27, 2011 103.50 104.86 103.11 104.62 0 +1.32(+1.27%)
    Apr 26, 2011 102.21 103.65 101.88 103.30 0 +1.25(+1.23%)
    Apr 25, 2011 101.81 102.28 101.32 102.05 0 -0.07(-0.07%)
    Apr 21, 2011 102.74 102.98 101.62 102.12 0 -0.34(-0.33%)
    Apr 20, 2011 102.69 103.15 101.99 102.46 0 +0.96(+0.94%)
    Apr 19, 2011 101.53 101.92 100.88 101.51 0 +0.12(+0.11%)
    Apr 18, 2011 101.39 101.88 100.54 101.39 0 -1.11(-1.08%)
    Apr 15, 2011 101.86 102.78 101.32 102.50 0 +0.92(+0.90%)
    Apr 14, 2011 100.95 101.94 100.69 101.58 0 +0.31(+0.30%)
    Apr 13, 2011 101.27 101.70 100.85 101.28 0 +0.47(+0.46%)
    Apr 12, 2011 100.44 101.21 99.98 100.81 0 +0.18(+0.18%)
    Apr 11, 2011 100.57 101.27 100.21 100.63 0 +0.37(+0.37%)
    Apr 08, 2011 100.88 101.00 99.81 100.26 0 -0.28(-0.27%)
    Apr 07, 2011 100.26 100.85 99.76 100.54 0 +0.23(+0.23%)
    Apr 06, 2011 100.32 100.61 99.79 100.31 0 +0.23(+0.23%)
    Apr 05, 2011 100.30 100.77 99.71 100.08 0 -0.36(-0.35%)
    Apr 04, 2011 100.41 100.78 99.91 100.44 0 +0.34(+0.34%)
    Apr 01, 2011 99.74 100.56 99.34 100.09 0 +0.71(+0.71%)
    Mar 31, 2011 99.36 99.96 98.93 99.38 0 -0.06(-0.06%)
    Mar 30, 2011 99.47 99.57 99.35 99.44 0 +0.63(+0.64%)
    Mar 29, 2011 97.87 98.94 97.62 98.81 0 +1.01(+1.03%)
    Mar 28, 2011 98.35 98.78 97.66 97.80 0 -0.31(-0.32%)
    Mar 25, 2011 98.33 98.83 97.76 98.11 0 -0.09(-0.09%)
    Mar 24, 2011 98.10 98.52 97.42 98.20 0 +0.37(+0.38%)
    Mar 23, 2011 97.44 98.19 97.06 97.83 0 -0.04(-0.04%)
    Mar 22, 2011 98.14 98.55 97.64 97.87 0 -0.28(-0.28%)
    Mar 21, 2011 98.23 98.51 97.87 98.14 0 +1.46(+1.51%)
    Mar 18, 2011 97.08 97.43 96.08 96.68 0 +0.42(+0.44%)
    Mar 17, 2011 96.40 96.92 95.64 96.26 0 +1.30(+1.37%)
    Mar 16, 2011 96.37 96.67 94.52 94.96 0 -1.92(-1.99%)
    Mar 15, 2011 96.40 97.33 96.26 96.89 0 -1.73(-1.76%)
    Mar 14, 2011 98.41 98.89 97.71 98.62 0 -0.45(-0.45%)
    Mar 11, 2011 98.16 99.42 97.96 99.07 0 +0.63(+0.64%)
    Mar 10, 2011 99.34 99.51 98.09 98.44 0 -1.45(-1.45%)
    Mar 09, 2011 100.02 100.42 99.36 99.88 0 +0.06(+0.06%)
    Mar 08, 2011 99.03 100.19 98.86 99.82 0 +0.75(+0.76%)
    Mar 07, 2011 99.89 100.23 98.65 99.07 0 -0.55(-0.55%)
    Mar 04, 2011 100.19 100.50 98.77 99.62 0 -0.28(-0.28%)
    Mar 03, 2011 99.68 100.50 99.13 99.90 0 +0.88(+0.89%)
    Mar 02, 2011 98.84 99.73 98.47 99.02 0 -0.01(-0.01%)
    Mar 01, 2011 100.38 100.70 98.93 99.02 0 -1.17(-1.17%)
    Feb 28, 2011 99.95 100.65 99.52 100.19 0 +0.80(+0.80%)
    Feb 25, 2011 99.00 99.68 98.60 99.40 0 +0.31(+0.32%)
    Feb 24, 2011 99.83 100.22 98.45 99.08 0 -0.69(-0.70%)
    Feb 23, 2011 100.34 100.83 99.39 99.78 0 -0.33(-0.33%)
    Feb 22, 2011 100.50 101.27 99.67 100.11 0 -1.56(-1.54%)
    Feb 18, 2011 101.67 101.67 101.67 0 +0.87(+0.86%)
    Feb 17, 2011 100.20 101.10 99.96 100.80 0 +0.32(+0.32%)
    Feb 16, 2011 100.39 101.06 100.02 100.48 0 +0.10(+0.10%)
    Feb 15, 2011 100.71 101.02 99.86 100.38 0 -0.43(-0.42%)
    Feb 14, 2011 100.62 101.17 100.16 100.81 0 +0.11(+0.11%)
    Feb 11, 2011 99.98 101.21 99.68 100.69 0 +0.22(+0.22%)
    Feb 10, 2011 100.03 100.77 99.53 100.47 0 +0.16(+0.16%)
    Feb 09, 2011 100.08 100.78 99.60 100.31 0 -0.37(-0.37%)
    Feb 08, 2011 100.27 101.05 99.97 100.69 0 +0.08(+0.08%)
    Feb 07, 2011 99.72 101.09 99.32 100.61 0 +1.61(+1.62%)
    Feb 04, 2011 98.21 99.15 97.96 99.00 0 +0.60(+0.61%)
    Feb 03, 2011 98.08 98.74 97.78 98.41 0 +0.71(+0.73%)
    Feb 02, 2011 97.54 98.02 97.06 97.69 0 -0.50(-0.51%)
    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.