• 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 (%)
    Apr 30, 2015 135.50 136.03 134.26 134.76 0 -1.05(-0.77%)
    Apr 29, 2015 136.00 136.64 135.31 135.81 0 -0.87(-0.63%)
    Apr 28, 2015 136.53 137.07 135.46 136.68 0 -0.09(-0.07%)
    Apr 27, 2015 137.98 138.55 136.57 136.76 0 -0.45(-0.33%)
    Apr 24, 2015 137.32 138.13 136.48 137.21 0 -0.00(-0.00%)
    Apr 23, 2015 137.20 138.47 136.44 137.22 0 -2.34(-1.68%)
    Apr 22, 2015 139.52 140.06 138.59 139.56 0 -0.30(-0.22%)
    Apr 21, 2015 140.24 140.76 139.36 139.86 0 +0.41(+0.29%)
    Apr 20, 2015 139.25 140.56 138.84 139.45 0 +0.95(+0.69%)
    Apr 17, 2015 139.34 139.66 137.69 138.50 0 -1.81(-1.29%)
    Apr 16, 2015 140.22 141.07 139.82 140.31 0 -0.18(-0.13%)
    Apr 15, 2015 141.06 141.56 140.23 140.49 0 -0.24(-0.17%)
    Apr 14, 2015 140.49 141.30 139.75 140.72 0 +0.12(+0.09%)
    Apr 13, 2015 140.36 141.46 139.93 140.60 0 -0.28(-0.20%)
    Apr 10, 2015 140.35 141.47 139.87 140.88 0 +0.61(+0.43%)
    Apr 09, 2015 139.79 140.49 139.01 140.27 0 +0.41(+0.29%)
    Apr 08, 2015 139.94 140.85 139.11 139.87 0 +0.36(+0.26%)
    Apr 07, 2015 139.81 140.87 139.05 139.51 0 -0.20(-0.15%)
    Apr 06, 2015 137.82 140.17 137.38 139.72 0 +1.26(+0.91%)
    Apr 02, 2015 138.45 138.45 138.45 138.45 0 +0.34(+0.24%)
    Apr 01, 2015 138.90 138.97 137.08 138.12 0 -0.10(-0.08%)
    Mar 31, 2015 138.93 139.46 138.00 138.22 0 -1.64(-1.17%)
    Mar 30, 2015 139.25 140.25 138.86 139.86 0 +1.02(+0.74%)
    Mar 27, 2015 138.18 139.16 137.90 138.84 0 +0.71(+0.51%)
    Mar 26, 2015 138.56 139.13 137.51 138.13 0 -1.07(-0.77%)
    Mar 25, 2015 141.43 141.63 139.08 139.20 0 -1.86(-1.32%)
    Mar 24, 2015 142.07 142.73 140.86 141.06 0 -1.21(-0.85%)
    Mar 23, 2015 142.15 142.78 141.57 142.26 0 -0.26(-0.18%)
    Mar 20, 2015 141.90 143.05 141.38 142.52 0 +1.38(+0.98%)
    Mar 19, 2015 141.28 141.81 140.37 141.14 0 -0.76(-0.53%)
    Mar 18, 2015 139.53 142.39 138.54 141.90 0 +2.32(+1.66%)
    Mar 17, 2015 139.84 140.33 138.71 139.57 0 -0.75(-0.53%)
    Mar 16, 2015 138.38 140.81 138.26 140.32 0 +2.51(+1.82%)
    Mar 13, 2015 137.92 138.65 136.55 137.81 0 -0.69(-0.50%)
    Mar 12, 2015 137.47 138.68 137.23 138.50 0 +1.72(+1.26%)
    Mar 11, 2015 137.23 137.68 136.14 136.78 0 -0.48(-0.35%)
    Mar 10, 2015 138.88 139.26 137.17 137.26 0 -2.89(-2.06%)
    Mar 09, 2015 139.41 140.41 139.11 140.15 0 +0.96(+0.69%)
    Mar 06, 2015 141.28 141.49 138.87 139.19 0 -2.89(-2.04%)
    Mar 05, 2015 142.25 142.59 141.39 142.09 0 +0.23(+0.16%)
    Mar 04, 2015 141.86 142.77 141.33 141.86 0 -0.77(-0.54%)
    Mar 03, 2015 142.63 142.64 142.02 142.63 0 -0.87(-0.60%)
    Mar 02, 2015 142.55 143.63 142.27 143.49 0 +0.89(+0.63%)
    Feb 27, 2015 142.92 143.40 142.06 142.60 0 -0.57(-0.40%)
    Feb 26, 2015 143.33 143.80 142.90 143.16 0 +0.07(+0.05%)
    Feb 25, 2015 143.24 143.71 142.67 143.09 0 -0.01(-0.01%)
    Feb 24, 2015 142.62 143.44 142.10 143.11 0 +0.54(+0.38%)
    Feb 23, 2015 142.11 142.99 141.64 142.57 0 +0.33(+0.23%)
    Feb 20, 2015 141.47 142.49 140.47 142.24 0 +0.41(+0.29%)
    Feb 19, 2015 142.52 142.88 141.33 141.83 0 -1.00(-0.70%)
    Feb 18, 2015 142.16 143.05 141.65 142.83 0 +0.56(+0.39%)
    Feb 17, 2015 142.21 142.82 141.14 142.27 0 -0.32(-0.22%)
    Feb 13, 2015 142.59 142.59 142.59 142.59 0 +1.14(+0.81%)
    Feb 12, 2015 141.13 141.67 140.34 141.45 0 +0.79(+0.56%)
    Feb 11, 2015 140.73 141.24 139.76 140.65 0 +0.02(+0.02%)
    Feb 10, 2015 140.25 140.89 139.62 140.63 0 +0.66(+0.47%)
    Feb 09, 2015 139.95 140.67 139.10 139.97 0 -0.60(-0.43%)
    Feb 06, 2015 141.89 142.32 139.99 140.57 0 -1.18(-0.83%)
    Feb 05, 2015 140.89 141.96 140.44 141.74 0 +2.07(+1.48%)
    Feb 04, 2015 139.53 140.69 139.02 139.68 0 -0.21(-0.15%)
    Feb 03, 2015 139.65 140.09 138.65 139.88 0 +1.42(+1.03%)
    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.