• 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 (%)
    Mar 29, 2018 151.55 151.55 151.55 151.55 0 +1.23(+0.82%)
    Mar 28, 2018 150.01 151.81 149.14 150.32 0 +1.27(+0.85%)
    Mar 27, 2018 150.23 151.73 147.57 149.05 0 +0.13(+0.09%)
    Mar 26, 2018 148.34 149.54 146.64 148.91 0 +2.03(+1.38%)
    Mar 23, 2018 149.93 150.66 146.71 146.89 0 -1.61(-1.09%)
    Mar 22, 2018 151.00 151.87 148.34 148.50 0 -3.55(-2.34%)
    Mar 21, 2018 152.84 153.84 151.41 152.06 0 -0.72(-0.47%)
    Mar 20, 2018 153.00 153.92 152.07 152.78 0 -0.09(-0.06%)
    Mar 19, 2018 154.58 155.19 151.94 152.87 0 -1.95(-1.26%)
    Mar 16, 2018 154.52 155.64 154.13 154.82 0 +0.73(+0.48%)
    Mar 15, 2018 154.30 155.28 153.47 154.09 0 -0.04(-0.02%)
    Mar 14, 2018 155.64 156.03 153.60 154.13 0 -1.01(-0.65%)
    Mar 13, 2018 155.27 155.27 154.84 155.14 0 -1.15(-0.74%)
    Mar 12, 2018 156.96 157.68 155.79 156.29 0 -0.38(-0.25%)
    Mar 09, 2018 155.68 157.20 154.88 156.67 0 +1.48(+0.95%)
    Mar 08, 2018 154.26 155.63 153.60 155.19 0 +1.33(+0.86%)
    Mar 07, 2018 153.85 154.42 153.48 153.86 0 +0.81(+0.53%)
    Mar 06, 2018 153.52 153.99 151.73 153.06 0 +0.11(+0.07%)
    Mar 05, 2018 151.11 153.40 150.52 152.94 0 +1.55(+1.03%)
    Mar 02, 2018 150.01 151.77 149.21 151.39 0 +0.82(+0.55%)
    Mar 01, 2018 152.19 153.11 149.22 150.57 0 -1.83(-1.20%)
    Feb 28, 2018 155.79 156.28 152.35 152.40 0 -2.86(-1.84%)
    Feb 27, 2018 157.32 157.81 155.22 155.26 0 -1.96(-1.24%)
    Feb 26, 2018 155.76 157.57 155.19 157.22 0 +2.14(+1.38%)
    Feb 23, 2018 154.49 155.34 153.44 155.08 0 +1.08(+0.70%)
    Feb 22, 2018 154.17 154.53 153.72 154.00 0 +0.79(+0.51%)
    Feb 21, 2018 153.99 156.25 153.00 153.21 0 -1.22(-0.79%)
    Feb 20, 2018 155.42 156.14 153.80 154.43 0 -1.67(-1.07%)
    Feb 16, 2018 156.10 156.10 156.10 156.10 0 +0.68(+0.44%)
    Feb 15, 2018 154.06 155.60 152.93 155.42 0 +2.48(+1.62%)
    Feb 14, 2018 151.27 153.58 150.49 152.94 0 +0.78(+0.51%)
    Feb 13, 2018 151.61 152.78 150.94 152.17 0 +0.17(+0.11%)
    Feb 12, 2018 151.32 152.84 150.61 152.00 0 +1.86(+1.24%)
    Feb 09, 2018 149.99 151.61 146.37 150.14 0 +1.29(+0.86%)
    Feb 08, 2018 153.99 154.31 148.75 148.85 0 -4.17(-2.73%)
    Feb 07, 2018 153.67 155.34 152.36 153.03 0 -1.39(-0.90%)
    Feb 06, 2018 150.43 155.54 149.66 154.42 0 +0.15(+0.09%)
    Feb 05, 2018 158.92 159.52 151.14 154.28 0 -5.78(-3.61%)
    Feb 02, 2018 161.32 162.28 159.69 160.05 0 -2.20(-1.36%)
    Feb 01, 2018 162.35 163.48 161.36 162.26 0 -0.74(-0.46%)
    Jan 31, 2018 164.08 165.05 162.18 163.00 0 -1.12(-0.68%)
    Jan 30, 2018 165.00 165.90 163.19 164.12 0 -1.80(-1.09%)
    Jan 29, 2018 167.06 167.52 165.37 165.92 0 -1.54(-0.92%)
    Jan 26, 2018 166.45 168.00 165.40 167.46 0 +1.70(+1.03%)
    Jan 25, 2018 165.76 167.48 164.26 165.76 0 +1.05(+0.64%)
    Jan 24, 2018 164.95 165.74 163.43 164.71 0 +0.28(+0.17%)
    Jan 23, 2018 165.09 165.81 163.67 164.43 0 -1.88(-1.13%)
    Jan 22, 2018 165.47 166.66 164.60 166.31 0 +0.55(+0.33%)
    Jan 19, 2018 164.84 166.08 164.31 165.76 0 +1.41(+0.85%)
    Jan 18, 2018 164.59 165.32 163.40 164.36 0 -0.95(-0.57%)
    Jan 17, 2018 164.65 166.01 163.88 165.30 0 +1.49(+0.91%)
    Jan 16, 2018 163.71 164.99 162.87 163.82 0 +0.84(+0.52%)
    Jan 12, 2018 162.97 162.97 162.97 162.97 0 +0.95(+0.58%)
    Jan 11, 2018 161.60 162.32 160.74 162.03 0 +0.53(+0.33%)
    Jan 10, 2018 161.86 162.22 160.65 161.50 0 -1.03(-0.64%)
    Jan 09, 2018 161.67 163.23 161.32 162.53 0 +0.44(+0.27%)
    Jan 08, 2018 161.34 162.56 160.88 162.09 0 +0.34(+0.21%)
    Jan 05, 2018 161.12 161.99 160.31 161.75 0 +1.22(+0.76%)
    Jan 04, 2018 160.03 161.36 159.52 160.52 0 +1.32(+0.83%)
    Jan 03, 2018 158.90 159.89 158.24 159.20 0 +0.35(+0.22%)
    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.