• 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 (%)
    Dec 23, 2020 213.49 214.04 211.53 212.49 0 +0.12(+0.06%)
    Dec 22, 2020 213.31 214.39 211.77 212.37 0 -1.31(-0.61%)
    Dec 21, 2020 212.74 214.63 210.37 213.67 0 -2.20(-1.02%)
    Dec 18, 2020 215.24 217.34 213.31 215.87 0 +0.96(+0.45%)
    Dec 17, 2020 214.17 215.87 213.64 214.91 0 +2.08(+0.98%)
    Dec 16, 2020 212.47 214.23 211.68 212.83 0 +0.52(+0.25%)
    Dec 15, 2020 211.59 213.42 210.56 212.30 0 +1.81(+0.86%)
    Dec 14, 2020 212.95 214.51 210.33 210.49 0 -1.69(-0.80%)
    Dec 11, 2020 210.69 213.20 209.53 212.18 0 +0.35(+0.16%)
    Dec 10, 2020 212.55 213.83 210.70 211.83 0 -0.36(-0.17%)
    Dec 09, 2020 213.15 214.04 210.83 212.19 0 -0.79(-0.37%)
    Dec 08, 2020 211.70 214.35 210.67 212.97 0 +0.27(+0.13%)
    Dec 07, 2020 212.52 214.09 211.37 212.70 0 -0.34(-0.16%)
    Dec 04, 2020 212.07 213.76 210.50 213.03 0 +1.07(+0.50%)
    Dec 03, 2020 212.70 213.82 210.21 211.97 0 -1.05(-0.49%)
    Dec 02, 2020 213.09 214.88 211.28 213.02 0 -0.31(-0.15%)
    Dec 01, 2020 213.22 214.99 211.30 213.33 0 +1.36(+0.64%)
    Nov 30, 2020 211.05 213.35 209.09 211.97 0 +1.14(+0.54%)
    Nov 27, 2020 210.94 211.92 209.09 210.82 0 +0.07(+0.03%)
    Nov 25, 2020 209.88 211.54 208.74 210.75 0 -0.01(-0.00%)
    Nov 24, 2020 211.42 212.84 209.38 210.76 0 -0.19(-0.09%)
    Nov 23, 2020 212.22 213.60 209.08 210.96 0 -0.82(-0.39%)
    Nov 20, 2020 211.71 213.20 210.42 211.78 0 -0.03(-0.01%)
    Nov 19, 2020 211.60 212.78 209.55 211.80 0 +0.37(+0.18%)
    Nov 18, 2020 215.34 215.75 211.04 211.43 0 -3.76(-1.75%)
    Nov 17, 2020 214.99 217.30 213.98 215.19 0 -1.17(-0.54%)
    Nov 16, 2020 219.51 219.88 214.52 216.36 0 -1.72(-0.79%)
    Nov 13, 2020 216.00 218.76 215.33 218.08 0 +2.82(+1.31%)
    Nov 12, 2020 215.90 217.11 213.87 215.26 0 -1.55(-0.72%)
    Nov 11, 2020 215.98 218.34 213.82 216.82 0 +2.73(+1.27%)
    Nov 10, 2020 214.08 216.70 210.68 214.09 0 +1.55(+0.73%)
    Nov 09, 2020 222.93 224.18 212.02 212.54 0 -4.27(-1.97%)
    Nov 06, 2020 216.35 218.72 214.80 216.81 0 +1.31(+0.61%)
    Nov 05, 2020 217.04 218.69 214.44 215.49 0 +2.06(+0.96%)
    Nov 04, 2020 213.26 217.52 212.24 213.43 0 +1.24(+0.58%)
    Nov 03, 2020 210.68 214.01 209.76 212.20 0 +3.69(+1.77%)
    Nov 02, 2020 207.77 210.33 205.99 208.51 0 +3.32(+1.62%)
    Oct 30, 2020 205.12 206.60 201.90 205.19 0 -0.88(-0.42%)
    Oct 29, 2020 206.46 208.44 203.61 206.06 0 -0.69(-0.34%)
    Oct 28, 2020 210.40 211.81 206.15 206.75 0 -6.90(-3.23%)
    Oct 27, 2020 213.27 215.74 212.18 213.66 0 +1.04(+0.49%)
    Oct 26, 2020 212.59 214.17 210.34 212.62 0 -1.42(-0.66%)
    Oct 23, 2020 214.10 215.69 212.44 214.04 0 +0.80(+0.37%)
    Oct 22, 2020 210.84 214.70 209.99 213.24 0 +2.84(+1.35%)
    Oct 21, 2020 210.72 212.79 209.45 210.39 0 -0.57(-0.27%)
    Oct 20, 2020 212.48 214.16 209.47 210.96 0 +1.52(+0.73%)
    Oct 19, 2020 212.78 214.11 208.34 209.44 0 -2.71(-1.28%)
    Oct 16, 2020 211.56 214.03 210.85 212.15 0 +1.89(+0.90%)
    Oct 15, 2020 208.85 210.97 207.68 210.26 0 -1.05(-0.50%)
    Oct 14, 2020 211.42 212.91 209.74 211.31 0 +0.20(+0.09%)
    Oct 13, 2020 211.15 212.59 210.06 211.11 0 -1.01(-0.48%)
    Oct 12, 2020 211.73 213.59 210.85 212.12 0 +1.25(+0.59%)
    Oct 09, 2020 209.33 211.90 208.63 210.87 0 +2.39(+1.15%)
    Oct 08, 2020 207.77 209.22 206.76 208.48 0 +1.10(+0.53%)
    Oct 07, 2020 206.26 208.55 205.43 207.38 0 +2.10(+1.02%)
    Oct 06, 2020 206.35 208.17 204.38 205.28 0 -1.04(-0.50%)
    Oct 05, 2020 204.62 206.79 204.15 206.32 0 +3.13(+1.54%)
    Oct 02, 2020 202.18 204.94 201.18 203.19 0 -0.76(-0.37%)
    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.