• 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 (%)
    Mar 31, 2016 139.50 140.11 138.87 139.17 0 -0.40(-0.28%)
    Mar 30, 2016 139.68 140.44 139.10 139.57 0 +0.66(+0.48%)
    Mar 29, 2016 138.13 139.27 137.22 138.90 0 +0.67(+0.48%)
    Mar 28, 2016 138.28 139.07 137.67 138.24 0 +0.18(+0.13%)
    Mar 24, 2016 138.06 138.06 138.06 138.06 0 +0.11(+0.08%)
    Mar 23, 2016 138.15 138.87 137.49 137.95 0 -0.38(-0.27%)
    Mar 22, 2016 137.98 138.95 137.34 138.33 0 -0.43(-0.31%)
    Mar 21, 2016 138.58 139.47 138.10 138.75 0 -0.11(-0.08%)
    Mar 18, 2016 138.11 139.29 137.52 138.86 0 +0.59(+0.43%)
    Mar 17, 2016 136.55 138.94 136.03 138.27 0 +1.70(+1.24%)
    Mar 16, 2016 136.03 137.14 135.16 136.57 0 +0.17(+0.13%)
    Mar 15, 2016 135.89 136.86 135.27 136.40 0 -0.13(-0.10%)
    Mar 14, 2016 136.54 137.34 135.67 136.53 0 -0.13(-0.10%)
    Mar 11, 2016 136.82 137.50 135.68 136.66 0 +0.85(+0.63%)
    Mar 10, 2016 136.73 137.19 134.76 135.81 0 -0.40(-0.30%)
    Mar 09, 2016 136.66 137.13 135.73 136.21 0 +0.01(+0.01%)
    Mar 08, 2016 136.05 137.13 135.45 136.20 0 -0.22(-0.16%)
    Mar 07, 2016 135.98 137.07 135.38 136.42 0 -0.19(-0.14%)
    Mar 04, 2016 135.83 137.15 135.22 136.61 0 +0.60(+0.44%)
    Mar 03, 2016 135.44 136.29 134.78 136.01 0 +0.09(+0.07%)
    Mar 02, 2016 134.93 136.32 134.17 135.91 0 +0.59(+0.43%)
    Mar 01, 2016 134.17 135.47 133.69 135.33 0 +2.33(+1.75%)
    Feb 29, 2016 133.88 134.67 132.69 133.00 0 -1.13(-0.85%)
    Feb 26, 2016 135.25 135.66 133.73 134.13 0 -0.94(-0.69%)
    Feb 25, 2016 133.84 135.12 133.31 135.07 0 +1.80(+1.35%)
    Feb 24, 2016 132.04 133.53 131.15 133.27 0 +0.01(+0.01%)
    Feb 23, 2016 133.78 134.42 132.72 133.26 0 -0.97(-0.72%)
    Feb 22, 2016 133.74 135.00 133.62 134.23 0 +0.55(+0.41%)
    Feb 19, 2016 133.43 134.21 132.56 133.68 0 +0.29(+0.22%)
    Feb 18, 2016 133.58 134.15 132.60 133.39 0 -0.43(-0.32%)
    Feb 17, 2016 133.01 134.34 132.61 133.82 0 +0.57(+0.43%)
    Feb 16, 2016 133.16 133.81 131.98 133.25 0 +1.62(+1.23%)
    Feb 12, 2016 131.63 131.63 131.63 131.63 0 +1.93(+1.49%)
    Feb 11, 2016 130.03 131.13 128.74 129.70 0 -1.84(-1.40%)
    Feb 10, 2016 131.83 132.56 131.13 131.54 0 -0.81(-0.61%)
    Feb 09, 2016 130.68 133.19 130.00 132.35 0 +0.30(+0.23%)
    Feb 08, 2016 130.82 132.91 129.26 132.05 0 -0.49(-0.37%)
    Feb 05, 2016 132.59 133.26 131.53 132.54 0 -0.37(-0.28%)
    Feb 04, 2016 132.88 133.96 131.76 132.91 0 -0.70(-0.52%)
    Feb 03, 2016 133.12 134.38 131.41 133.61 0 +1.97(+1.49%)
    Feb 02, 2016 131.78 132.40 130.78 131.64 0 -1.55(-1.16%)
    Feb 01, 2016 132.76 133.80 131.69 133.19 0 -0.64(-0.48%)
    Jan 29, 2016 131.21 134.14 130.83 133.83 0 +3.07(+2.34%)
    Jan 28, 2016 130.66 131.62 129.04 130.77 0 +0.73(+0.56%)
    Jan 27, 2016 130.15 131.95 129.03 130.04 0 -0.18(-0.14%)
    Jan 26, 2016 128.44 130.83 127.26 130.22 0 +3.67(+2.90%)
    Jan 25, 2016 127.44 127.90 126.22 126.54 0 -1.05(-0.82%)
    Jan 22, 2016 127.45 128.29 126.32 127.59 0 +1.69(+1.34%)
    Jan 21, 2016 125.21 126.75 124.11 125.90 0 +0.63(+0.50%)
    Jan 20, 2016 124.73 125.95 122.74 125.27 0 -1.23(-0.97%)
    Jan 19, 2016 126.75 127.95 125.19 126.50 0 +1.48(+1.18%)
    Jan 15, 2016 125.02 125.02 125.02 125.02 0 -2.57(-2.01%)
    Jan 14, 2016 126.54 128.49 125.91 127.58 0 +1.76(+1.40%)
    Jan 13, 2016 128.23 128.65 125.66 125.83 0 -1.62(-1.27%)
    Jan 12, 2016 128.03 128.39 125.98 127.45 0 +0.27(+0.21%)
    Jan 11, 2016 127.61 128.40 125.77 127.18 0 +0.21(+0.16%)
    Jan 08, 2016 128.76 129.38 126.64 126.97 0 -0.84(-0.66%)
    Jan 07, 2016 128.11 129.20 126.84 127.81 0 -2.34(-1.80%)
    Jan 06, 2016 130.06 130.98 129.05 130.15 0 -1.57(-1.19%)
    Jan 05, 2016 131.17 132.17 130.62 131.72 0 +0.48(+0.36%)
    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.