• 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 (%)
    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%)
    May 01, 2017 149.69 150.07 148.96 149.19 0 -0.41(-0.27%)
    Apr 28, 2017 149.47 150.32 148.89 149.60 0 +0.26(+0.18%)
    Apr 27, 2017 148.86 149.95 148.41 149.34 0 +0.45(+0.30%)
    Apr 26, 2017 150.61 151.26 148.55 148.88 0 -1.92(-1.27%)
    Apr 25, 2017 150.19 151.41 149.61 150.80 0 +0.91(+0.61%)
    Apr 24, 2017 149.47 150.44 149.01 149.89 0 +1.42(+0.96%)
    Apr 21, 2017 149.02 149.32 148.11 148.47 0 -0.64(-0.43%)
    Apr 20, 2017 149.54 150.15 148.60 149.11 0 -0.42(-0.28%)
    Apr 19, 2017 150.23 150.63 149.28 149.53 0 -0.99(-0.66%)
    Apr 18, 2017 150.25 151.02 149.72 150.52 0 -0.10(-0.07%)
    Apr 17, 2017 150.07 150.84 149.91 150.62 0 +0.87(+0.58%)
    Apr 13, 2017 149.86 150.59 149.45 149.75 0 -0.47(-0.31%)
    Apr 12, 2017 149.96 150.69 149.46 150.23 0 +0.08(+0.05%)
    Apr 11, 2017 149.65 150.24 149.18 150.15 0 +0.60(+0.40%)
    Apr 10, 2017 149.51 150.09 148.84 149.54 0 +0.05(+0.03%)
    Apr 07, 2017 149.61 150.05 149.15 149.49 0 -0.07(-0.05%)
    Apr 06, 2017 149.83 150.21 149.07 149.56 0 -0.62(-0.42%)
    Apr 05, 2017 150.42 151.50 149.91 150.19 0 -0.04(-0.03%)
    Apr 04, 2017 150.22 150.61 149.50 150.23 0 -0.06(-0.04%)
    Apr 03, 2017 150.57 151.08 149.62 150.29 0 -0.22(-0.15%)
    Mar 31, 2017 150.57 151.29 150.29 150.51 0 -0.45(-0.30%)
    Mar 30, 2017 151.22 151.55 150.53 150.97 0 -0.32(-0.21%)
    Mar 29, 2017 150.86 151.68 150.53 151.29 0 -0.02(-0.01%)
    Mar 28, 2017 150.84 151.83 150.44 151.30 0 +0.09(+0.06%)
    Mar 27, 2017 150.91 151.62 150.36 151.21 0 +0.07(+0.05%)
    Mar 24, 2017 151.33 151.88 150.60 151.14 0 -0.20(-0.13%)
    Mar 23, 2017 151.25 152.31 150.79 151.34 0 -0.06(-0.04%)
    Mar 22, 2017 151.53 152.25 150.58 151.41 0 +0.04(+0.03%)
    Mar 21, 2017 152.11 152.60 151.00 151.36 0 -0.40(-0.26%)
    Mar 20, 2017 151.60 152.25 151.29 151.76 0 +0.25(+0.17%)
    Mar 17, 2017 151.40 152.37 150.83 151.51 0 +0.25(+0.17%)
    Mar 16, 2017 151.68 152.11 150.61 151.26 0 -0.23(-0.16%)
    Mar 15, 2017 150.57 151.96 150.24 151.49 0 +0.95(+0.63%)
    Mar 14, 2017 150.84 151.33 149.93 150.55 0 -0.62(-0.41%)
    Mar 13, 2017 150.89 151.46 150.32 151.16 0 +0.42(+0.28%)
    Mar 10, 2017 150.41 150.96 150.03 150.74 0 +0.76(+0.50%)
    Mar 09, 2017 149.36 150.27 149.22 149.99 0 +0.58(+0.39%)
    Mar 08, 2017 149.14 149.91 148.81 149.40 0 -0.14(-0.10%)
    Mar 07, 2017 149.10 149.90 148.89 149.55 0 -0.31(-0.20%)
    Mar 06, 2017 149.53 150.27 149.01 149.85 0 -0.54(-0.36%)
    Mar 03, 2017 150.11 150.82 149.44 150.40 0 -0.00(-0.00%)
    Mar 02, 2017 150.57 151.09 149.92 150.40 0 -0.50(-0.33%)
    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.