• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    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 (%)
    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%)
    Dec 01, 2009 101.29 102.35 101.12 101.82 0 +1.66(+1.66%)
    Nov 30, 2009 100.05 100.94 99.48 100.15 0 -0.53(-0.52%)
    Nov 27, 2009 99.51 101.19 99.21 100.68 0 -1.21(-1.18%)
    Nov 25, 2009 101.89 101.89 101.89 0 +0.70(+0.69%)
    Nov 24, 2009 101.27 101.62 100.57 101.19 0 +0.10(+0.10%)
    Nov 23, 2009 100.75 101.79 100.29 101.09 0 +1.56(+1.57%)
    Nov 20, 2009 99.42 100.08 98.75 99.53 0 -0.42(-0.42%)
    Nov 19, 2009 100.10 100.30 98.88 99.95 0 -0.64(-0.64%)
    Nov 18, 2009 100.72 101.01 99.85 100.59 0 -0.26(-0.26%)
    Nov 17, 2009 100.48 101.20 100.25 100.86 0 +0.06(+0.06%)
    Nov 16, 2009 100.28 101.32 100.09 100.79 0 +1.14(+1.14%)
    Nov 13, 2009 99.39 100.17 98.85 99.65 0 +0.30(+0.30%)
    Nov 12, 2009 100.44 100.61 99.12 99.35 0 -0.77(-0.77%)
    Nov 11, 2009 100.05 100.70 99.37 100.12 0 +0.31(+0.31%)
    Nov 10, 2009 99.34 100.33 99.10 99.81 0 +0.13(+0.13%)
    Nov 09, 2009 98.72 99.82 98.24 99.68 0 +1.73(+1.76%)
    Nov 06, 2009 96.67 98.37 96.41 97.95 0 +0.68(+0.69%)
    Nov 05, 2009 96.15 97.70 95.85 97.28 0 +1.53(+1.59%)
    Nov 04, 2009 95.62 96.88 95.15 95.75 0 +0.23(+0.24%)
    Nov 03, 2009 94.89 95.90 94.46 95.52 0 -0.35(-0.37%)
    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.