• 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 (%)
    Feb 26, 2010 99.71 100.27 98.95 99.59 0 -0.25(-0.25%)
    Feb 25, 2010 99.03 99.99 98.59 99.84 0 -0.40(-0.40%)
    Feb 24, 2010 99.74 100.65 99.41 100.25 0 +0.56(+0.56%)
    Feb 23, 2010 99.94 100.69 99.27 99.69 0 -0.53(-0.53%)
    Feb 22, 2010 100.77 101.06 99.95 100.22 0 -0.73(-0.73%)
    Feb 19, 2010 100.54 101.35 100.08 100.95 0 -0.33(-0.32%)
    Feb 18, 2010 100.66 101.62 100.23 101.28 0 +0.34(+0.34%)
    Feb 17, 2010 100.93 101.25 100.35 100.93 0 +0.33(+0.33%)
    Feb 16, 2010 99.86 100.75 99.31 100.60 0 +1.53(+1.54%)
    Feb 12, 2010 99.07 99.07 99.07 0 -0.21(-0.21%)
    Feb 11, 2010 98.12 99.48 97.69 99.28 0 +1.29(+1.32%)
    Feb 10, 2010 98.14 98.55 97.29 97.99 0 -0.82(-0.83%)
    Feb 09, 2010 98.23 99.40 97.49 98.81 0 +1.30(+1.33%)
    Feb 08, 2010 97.85 98.48 97.21 97.51 0 -0.52(-0.53%)
    Feb 05, 2010 98.04 98.46 96.40 98.03 0 -0.52(-0.53%)
    Feb 04, 2010 100.42 100.65 98.37 98.55 0 -2.35(-2.33%)
    Feb 03, 2010 100.67 101.27 100.08 100.90 0 -0.09(-0.09%)
    Feb 02, 2010 100.05 101.55 99.54 101.00 0 +1.23(+1.24%)
    Feb 01, 2010 99.82 100.34 99.22 99.76 0 +0.18(+0.18%)
    Jan 29, 2010 100.29 100.91 99.35 99.58 0 -0.83(-0.83%)
    Jan 28, 2010 101.41 102.78 99.75 100.42 0 -0.33(-0.33%)
    Jan 27, 2010 100.37 101.19 99.56 100.75 0 +0.08(+0.07%)
    Jan 26, 2010 100.03 101.33 99.66 100.67 0 +0.35(+0.35%)
    Jan 25, 2010 100.64 100.97 99.72 100.32 0 +0.62(+0.62%)
    Jan 22, 2010 100.03 100.98 98.83 99.70 0 -0.75(-0.74%)
    Jan 21, 2010 102.08 102.48 99.94 100.45 0 -1.31(-1.29%)
    Jan 20, 2010 102.30 102.47 100.97 101.76 0 -1.30(-1.26%)
    Jan 19, 2010 101.74 103.30 101.60 103.06 0 +1.80(+1.78%)
    Jan 15, 2010 101.26 101.26 101.26 0 -1.51(-1.47%)
    Jan 14, 2010 102.52 103.10 102.28 102.77 0 +0.22(+0.22%)
    Jan 13, 2010 102.06 102.91 101.51 102.55 0 +0.64(+0.63%)
    Jan 12, 2010 101.69 102.56 101.23 101.91 0 +0.16(+0.15%)
    Jan 11, 2010 101.56 102.07 100.44 101.75 0 +0.36(+0.35%)
    Jan 08, 2010 100.93 101.56 100.39 101.39 0 +0.00(+0.00%)
    Jan 07, 2010 101.16 101.61 100.39 101.39 0 -0.07(-0.07%)
    Jan 06, 2010 101.67 102.01 100.99 101.46 0 -0.43(-0.42%)
    Jan 05, 2010 102.07 102.39 101.10 101.89 0 -0.87(-0.84%)
    Jan 04, 2010 102.85 103.23 102.16 102.75 0 +1.20(+1.18%)
    Dec 31, 2009 101.56 101.56 101.56 0 -1.06(-1.03%)
    Dec 30, 2009 102.40 103.08 102.08 102.62 0 -0.23(-0.22%)
    Dec 29, 2009 102.69 103.42 102.18 102.85 0 +0.47(+0.46%)
    Dec 28, 2009 102.33 102.77 101.68 102.38 0 +0.27(+0.27%)
    Dec 24, 2009 101.90 102.44 101.62 102.10 0 +0.18(+0.18%)
    Dec 23, 2009 101.90 102.28 101.12 101.92 0 +0.02(+0.02%)
    Dec 22, 2009 101.78 102.39 101.39 101.90 0 +0.35(+0.35%)
    Dec 21, 2009 101.37 102.08 100.92 101.55 0 +0.42(+0.41%)
    Dec 18, 2009 101.59 101.82 99.90 101.13 0 +0.00(+0.00%)
    Dec 17, 2009 101.94 102.18 100.71 101.12 0 -1.72(-1.67%)
    Dec 16, 2009 103.00 103.48 102.28 102.84 0 +0.18(+0.18%)
    Dec 15, 2009 102.76 103.37 102.00 102.66 0 -0.59(-0.57%)
    Dec 14, 2009 103.36 103.59 102.84 103.25 0 +1.06(+1.03%)
    Dec 11, 2009 102.19 102.92 101.75 102.20 0 +0.42(+0.42%)
    Dec 10, 2009 101.64 102.40 101.23 101.77 0 +0.61(+0.60%)
    Dec 09, 2009 100.86 101.67 100.12 101.17 0 +0.44(+0.44%)
    Dec 08, 2009 101.07 101.45 100.16 100.73 0 -1.14(-1.12%)
    Dec 07, 2009 101.79 102.54 101.33 101.86 0 -0.25(-0.24%)
    Dec 04, 2009 102.81 103.33 101.48 102.11 0 +0.65(+0.64%)
    Dec 03, 2009 102.22 102.73 101.16 101.47 0 -0.57(-0.56%)
    Dec 02, 2009 102.08 102.73 101.52 102.04 0 +0.23(+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.