• 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 (%)
    Jul 31, 2017 154.11 155.25 153.73 154.46 0 +0.25(+0.16%)
    Jul 28, 2017 154.08 155.10 153.01 154.21 0 +0.11(+0.07%)
    Jul 27, 2017 154.17 154.77 152.31 154.10 0 +0.67(+0.44%)
    Jul 26, 2017 153.72 154.41 152.78 153.43 0 -0.68(-0.44%)
    Jul 25, 2017 154.82 155.56 153.17 154.10 0 -1.38(-0.89%)
    Jul 24, 2017 155.71 156.28 155.01 155.49 0 -0.27(-0.17%)
    Jul 21, 2017 155.50 156.19 154.50 155.75 0 -0.25(-0.16%)
    Jul 20, 2017 155.76 157.03 155.25 156.00 0 +0.01(+0.01%)
    Jul 19, 2017 155.56 156.33 155.10 156.00 0 +0.15(+0.10%)
    Jul 18, 2017 154.98 156.08 154.50 155.84 0 +0.74(+0.48%)
    Jul 17, 2017 155.03 155.93 154.10 155.11 0 +0.04(+0.02%)
    Jul 14, 2017 154.57 155.43 154.07 155.07 0 +0.96(+0.63%)
    Jul 13, 2017 154.09 154.74 153.38 154.10 0 -0.11(-0.07%)
    Jul 12, 2017 154.34 155.09 153.76 154.21 0 +0.96(+0.62%)
    Jul 11, 2017 153.26 154.19 152.32 153.26 0 -0.38(-0.24%)
    Jul 10, 2017 153.94 154.68 153.08 153.63 0 -0.40(-0.26%)
    Jul 07, 2017 153.66 154.35 153.15 154.03 0 +0.70(+0.46%)
    Jul 06, 2017 153.78 154.37 152.99 153.33 0 -1.25(-0.81%)
    Jul 05, 2017 154.34 154.97 153.81 154.58 0 +0.10(+0.06%)
    Jul 03, 2017 154.37 155.15 153.85 154.48 0 +0.31(+0.20%)
    Jun 30, 2017 154.36 154.96 153.71 154.18 0 +0.28(+0.18%)
    Jun 29, 2017 155.56 155.81 153.44 153.90 0 -2.05(-1.31%)
    Jun 28, 2017 156.66 156.96 155.58 155.94 0 -0.10(-0.07%)
    Jun 27, 2017 157.11 157.38 155.88 156.05 0 -1.25(-0.80%)
    Jun 26, 2017 157.74 158.10 157.09 157.30 0 -0.32(-0.20%)
    Jun 23, 2017 157.21 158.08 156.68 157.62 0 +0.54(+0.35%)
    Jun 22, 2017 157.19 157.88 156.62 157.07 0 -0.05(-0.03%)
    Jun 21, 2017 157.16 157.85 156.45 157.12 0 +0.01(+0.00%)
    Jun 20, 2017 157.52 158.33 156.81 157.12 0 -0.60(-0.38%)
    Jun 19, 2017 157.42 158.06 156.72 157.72 0 +1.06(+0.68%)
    Jun 16, 2017 156.34 156.99 155.40 156.65 0 +0.81(+0.52%)
    Jun 15, 2017 154.62 156.16 154.37 155.84 0 +0.43(+0.28%)
    Jun 14, 2017 155.44 156.11 154.85 155.41 0 +0.67(+0.43%)
    Jun 13, 2017 154.58 155.29 153.99 154.74 0 +0.28(+0.18%)
    Jun 12, 2017 154.71 155.37 153.55 154.47 0 -0.27(-0.18%)
    Jun 09, 2017 154.40 155.18 153.80 154.74 0 +0.15(+0.10%)
    Jun 08, 2017 154.68 155.75 153.69 154.59 0 -0.65(-0.42%)
    Jun 07, 2017 155.28 155.69 154.53 155.24 0 -0.04(-0.02%)
    Jun 06, 2017 155.72 156.10 154.95 155.28 0 -0.53(-0.34%)
    Jun 05, 2017 155.73 156.25 155.15 155.81 0 -0.31(-0.20%)
    Jun 02, 2017 155.56 156.46 155.06 156.12 0 +0.95(+0.61%)
    Jun 01, 2017 154.53 155.48 153.85 155.16 0 +0.75(+0.48%)
    May 31, 2017 153.77 155.03 153.37 154.42 0 +1.45(+0.95%)
    May 30, 2017 152.16 153.45 151.88 152.97 0 +0.99(+0.65%)
    May 26, 2017 151.68 152.36 151.23 151.99 0 +0.39(+0.26%)
    May 25, 2017 151.03 151.89 150.59 151.59 0 +0.48(+0.32%)
    May 24, 2017 151.25 151.58 150.67 151.11 0 +0.26(+0.17%)
    May 23, 2017 151.04 151.80 150.40 150.85 0 -0.19(-0.13%)
    May 22, 2017 150.64 151.53 150.22 151.04 0 +0.49(+0.33%)
    May 19, 2017 150.14 150.93 149.55 150.55 0 +0.79(+0.53%)
    May 18, 2017 149.52 150.32 148.75 149.76 0 -0.06(-0.04%)
    May 17, 2017 150.76 150.95 149.47 149.81 0 -1.08(-0.72%)
    May 16, 2017 151.46 151.82 150.46 150.89 0 -0.09(-0.06%)
    May 15, 2017 150.69 151.33 150.28 150.98 0 +0.40(+0.27%)
    May 12, 2017 150.21 151.09 149.91 150.58 0 +0.28(+0.18%)
    May 11, 2017 149.97 150.83 149.24 150.30 0 +0.27(+0.18%)
    May 10, 2017 150.05 150.59 149.40 150.03 0 -0.05(-0.03%)
    May 09, 2017 150.73 150.93 149.64 150.09 0 -0.16(-0.11%)
    May 08, 2017 150.68 150.97 149.90 150.25 0 -0.54(-0.36%)
    May 05, 2017 150.94 151.19 150.24 150.79 0 +0.05(+0.04%)
    May 04, 2017 149.96 151.29 149.45 150.74 0 +1.41(+0.94%)
    May 03, 2017 149.17 149.82 148.43 149.33 0 +0.01(+0.01%)
    May 02, 2017 149.61 150.21 148.37 149.32 0 +0.13(+0.09%)
    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.