• 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 (%)
    Dec 31, 2019 193.69 194.84 193.17 194.64 0 +0.58(+0.30%)
    Dec 30, 2019 195.61 196.12 193.54 194.06 0 -1.62(-0.83%)
    Dec 27, 2019 195.41 196.20 194.69 195.68 0 +1.00(+0.52%)
    Dec 26, 2019 194.67 195.35 194.04 194.68 0 -0.15(-0.08%)
    Dec 24, 2019 194.69 195.31 193.91 194.83 0 -0.06(-0.03%)
    Dec 23, 2019 194.94 195.89 193.94 194.88 0 +0.20(+0.10%)
    Dec 20, 2019 194.80 195.96 193.33 194.68 0 +1.56(+0.81%)
    Dec 19, 2019 192.27 194.22 191.45 193.12 0 +1.23(+0.64%)
    Dec 18, 2019 192.80 193.67 191.10 191.89 0 -1.09(-0.56%)
    Dec 17, 2019 193.25 194.14 191.68 192.98 0 -0.37(-0.19%)
    Dec 16, 2019 192.48 194.54 191.95 193.34 0 +1.62(+0.85%)
    Dec 13, 2019 191.43 193.26 189.99 191.72 0 +0.28(+0.14%)
    Dec 12, 2019 190.86 193.35 189.80 191.44 0 +0.01(+0.00%)
    Dec 11, 2019 190.75 192.16 190.07 191.43 0 +0.97(+0.51%)
    Dec 10, 2019 190.77 191.26 189.40 190.46 0 -0.20(-0.10%)
    Dec 09, 2019 190.45 191.63 189.84 190.66 0 -0.05(-0.03%)
    Dec 06, 2019 190.26 191.93 189.36 190.71 0 +1.43(+0.76%)
    Dec 05, 2019 189.40 190.05 187.66 189.28 0 -0.17(-0.09%)
    Dec 04, 2019 187.77 190.33 187.31 189.45 0 +1.86(+0.99%)
    Dec 03, 2019 186.41 188.00 185.49 187.58 0 -0.41(-0.22%)
    Dec 02, 2019 188.18 189.18 186.13 187.99 0 -0.35(-0.18%)
    Nov 29, 2019 188.51 189.27 187.68 188.34 0 -0.18(-0.10%)
    Nov 27, 2019 188.34 189.34 187.16 188.52 0 +0.76(+0.40%)
    Nov 26, 2019 186.30 188.26 185.83 187.76 0 +1.47(+0.79%)
    Nov 25, 2019 185.51 186.71 184.91 186.29 0 +1.51(+0.82%)
    Nov 22, 2019 184.43 185.29 183.31 184.78 0 +0.47(+0.26%)
    Nov 21, 2019 185.20 186.14 183.33 184.30 0 -1.51(-0.82%)
    Nov 20, 2019 185.49 186.59 184.27 185.82 0 -0.23(-0.12%)
    Nov 19, 2019 185.92 187.38 184.55 186.05 0 +0.64(+0.35%)
    Nov 18, 2019 185.02 186.94 183.83 185.41 0 +0.20(+0.11%)
    Nov 15, 2019 184.38 185.80 183.38 185.21 0 +1.77(+0.97%)
    Nov 14, 2019 183.36 184.39 182.49 183.43 0 -0.49(-0.26%)
    Nov 13, 2019 182.74 184.48 182.21 183.92 0 +1.47(+0.81%)
    Nov 12, 2019 182.20 183.29 181.40 182.45 0 +0.34(+0.18%)
    Nov 11, 2019 182.50 183.32 181.55 182.11 0 -1.10(-0.60%)
    Nov 08, 2019 183.09 184.28 182.15 183.21 0 +0.14(+0.08%)
    Nov 07, 2019 184.22 184.62 182.14 183.07 0 -0.73(-0.40%)
    Nov 06, 2019 182.62 184.18 181.77 183.80 0 +1.18(+0.65%)
    Nov 05, 2019 183.43 184.44 181.62 182.62 0 -1.60(-0.87%)
    Nov 04, 2019 187.41 188.20 183.10 184.22 0 -2.46(-1.32%)
    Nov 01, 2019 187.33 188.47 185.59 186.68 0 +0.12(+0.06%)
    Oct 31, 2019 187.27 188.09 185.02 186.56 0 -0.67(-0.36%)
    Oct 30, 2019 186.16 187.71 185.06 187.23 0 +1.74(+0.94%)
    Oct 29, 2019 184.09 186.85 183.73 185.49 0 +0.80(+0.43%)
    Oct 28, 2019 184.08 185.91 183.28 184.68 0 +1.10(+0.60%)
    Oct 25, 2019 184.10 185.28 182.49 183.59 0 -0.73(-0.39%)
    Oct 24, 2019 184.40 186.29 182.38 184.31 0 +0.57(+0.31%)
    Oct 23, 2019 182.50 184.44 182.00 183.75 0 +1.61(+0.89%)
    Oct 22, 2019 183.78 184.92 181.17 182.14 0 +1.71(+0.95%)
    Oct 21, 2019 179.60 181.06 178.85 180.42 0 +1.31(+0.73%)
    Oct 18, 2019 178.38 179.77 177.72 179.12 0 +0.66(+0.37%)
    Oct 17, 2019 178.71 179.80 177.93 178.45 0 +0.12(+0.07%)
    Oct 16, 2019 178.50 179.28 177.09 178.33 0 +0.10(+0.05%)
    Oct 15, 2019 179.53 181.22 176.76 178.23 0 -1.35(-0.75%)
    Oct 14, 2019 180.64 181.57 178.61 179.58 0 -0.28(-0.15%)
    Oct 11, 2019 180.01 181.73 178.81 179.86 0 +0.87(+0.49%)
    Oct 10, 2019 177.66 179.53 177.08 178.99 0 -0.18(-0.10%)
    Oct 09, 2019 178.97 179.94 178.20 179.17 0 +1.54(+0.87%)
    Oct 08, 2019 179.85 180.27 177.19 177.63 0 -2.98(-1.65%)
    Oct 07, 2019 181.35 182.22 180.20 180.61 0 -1.35(-0.74%)
    Oct 04, 2019 180.06 182.22 179.50 181.97 0 +2.61(+1.45%)
    Oct 03, 2019 178.42 179.98 176.57 179.36 0 +1.22(+0.69%)
    Oct 02, 2019 180.70 181.30 176.78 178.14 0 -4.22(-2.32%)
    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.