• 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 (%)
    Jun 28, 2013 121.57 122.20 120.69 121.03 0 -0.16(-0.13%)
    Jun 26, 2013 120.85 121.64 120.50 121.18 0 +1.33(+1.11%)
    Jun 25, 2013 120.04 120.48 118.97 119.85 0 +0.39(+0.32%)
    Jun 24, 2013 119.45 120.63 118.52 119.46 0 -1.09(-0.90%)
    Jun 21, 2013 120.27 121.36 118.88 120.55 0 +1.18(+0.99%)
    Jun 20, 2013 121.76 122.05 119.08 119.37 0 -3.61(-2.94%)
    Jun 19, 2013 124.98 125.50 122.93 122.98 0 -2.11(-1.68%)
    Jun 18, 2013 124.59 125.38 124.19 125.09 0 +0.31(+0.25%)
    Jun 17, 2013 124.53 125.82 123.96 124.78 0 +1.19(+0.96%)
    Jun 14, 2013 123.80 124.60 123.06 123.58 0 -0.59(-0.48%)
    Jun 13, 2013 122.80 124.46 122.29 124.18 0 +1.49(+1.22%)
    Jun 12, 2013 124.32 124.52 122.47 122.68 0 -0.34(-0.28%)
    Jun 11, 2013 122.48 123.82 122.11 123.02 0 -0.24(-0.19%)
    Jun 10, 2013 123.16 123.67 122.41 123.26 0 +0.32(+0.26%)
    Jun 07, 2013 121.72 123.45 121.40 122.94 0 +1.65(+1.36%)
    Jun 06, 2013 121.20 121.59 119.82 121.30 0 +0.61(+0.51%)
    Jun 05, 2013 122.07 122.25 120.56 120.69 0 -1.71(-1.40%)
    Jun 04, 2013 123.07 123.88 121.68 122.40 0 -0.75(-0.61%)
    Jun 03, 2013 122.60 123.53 121.60 123.15 0 +0.98(+0.80%)
    May 31, 2013 123.81 124.47 122.13 122.17 0 -2.43(-1.95%)
    May 30, 2013 124.13 125.44 123.91 124.60 0 +0.50(+0.40%)
    May 29, 2013 125.19 125.54 123.74 124.11 0 -2.46(-1.94%)
    May 28, 2013 127.49 127.95 126.24 126.57 0 +0.17(+0.13%)
    May 24, 2013 126.40 126.40 126.40 0 +2.07(+1.66%)
    May 23, 2013 123.74 124.82 123.39 124.33 0 -0.29(-0.23%)
    May 22, 2013 125.07 126.31 124.30 124.62 0 -0.25(-0.20%)
    May 21, 2013 124.67 125.44 123.88 124.87 0 +0.22(+0.18%)
    May 20, 2013 124.97 125.52 124.06 124.65 0 -0.47(-0.38%)
    May 17, 2013 124.73 125.40 124.16 125.13 0 +0.17(+0.14%)
    May 16, 2013 125.38 125.92 124.57 124.95 0 -0.61(-0.48%)
    May 15, 2013 124.30 125.90 124.19 125.56 0 +2.30(+1.87%)
    May 13, 2013 123.06 123.70 122.83 123.26 0 -0.09(-0.08%)
    May 10, 2013 122.61 123.51 122.23 123.35 0 +1.35(+1.11%)
    May 09, 2013 121.83 122.90 121.36 122.00 0 +0.01(+0.01%)
    May 08, 2013 121.50 122.24 120.86 121.99 0 +0.24(+0.20%)
    May 07, 2013 121.60 122.14 120.92 121.75 0 +0.08(+0.06%)
    May 06, 2013 121.79 122.36 121.15 121.68 0 -0.30(-0.25%)
    May 03, 2013 121.79 122.40 121.18 121.97 0 +0.69(+0.57%)
    May 02, 2013 120.67 121.93 120.37 121.28 0 +0.96(+0.79%)
    May 01, 2013 120.52 121.49 120.06 120.33 0 -0.25(-0.21%)
    Apr 30, 2013 120.90 121.50 119.73 120.58 0 -0.83(-0.68%)
    Apr 29, 2013 121.15 121.82 120.66 121.41 0 +0.75(+0.62%)
    Apr 26, 2013 120.54 121.11 120.04 120.66 0 +0.20(+0.16%)
    Apr 25, 2013 121.06 121.75 119.75 120.46 0 -0.34(-0.28%)
    Apr 24, 2013 122.19 122.68 120.12 120.81 0 -2.95(-2.38%)
    Apr 23, 2013 122.91 124.15 121.88 123.75 0 +1.36(+1.11%)
    Apr 22, 2013 122.27 122.86 121.66 122.39 0 -0.20(-0.16%)
    Apr 19, 2013 121.58 122.98 121.17 122.60 0 +1.38(+1.14%)
    Apr 18, 2013 121.33 122.16 120.27 121.21 0 +0.10(+0.08%)
    Apr 17, 2013 121.14 122.26 119.86 121.12 0 -0.75(-0.62%)
    Apr 16, 2013 121.57 122.08 120.77 121.87 0 +0.81(+0.67%)
    Apr 15, 2013 121.73 123.28 120.84 121.06 0 -0.67(-0.55%)
    Apr 12, 2013 121.43 122.33 120.94 121.72 0 -0.11(-0.09%)
    Apr 11, 2013 121.13 122.34 121.03 121.84 0 +0.99(+0.82%)
    Apr 10, 2013 119.50 121.12 119.37 120.85 0 +1.55(+1.30%)
    Apr 09, 2013 119.63 119.99 118.69 119.29 0 -0.10(-0.09%)
    Apr 08, 2013 118.70 119.63 118.30 119.40 0 +0.56(+0.47%)
    Apr 05, 2013 118.11 119.04 117.82 118.84 0 -0.50(-0.42%)
    Apr 04, 2013 119.11 119.93 118.82 119.34 0 +0.28(+0.23%)
    Apr 03, 2013 120.02 120.31 118.70 119.07 0 -0.88(-0.74%)
    Apr 02, 2013 119.21 120.40 118.88 119.95 0 +1.07(+0.90%)
    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.