• 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 31, 2017 141.47 143.09 141.02 142.84 0 +1.50(+1.06%)
    Jan 30, 2017 141.71 142.04 140.68 141.34 0 -0.45(-0.31%)
    Jan 27, 2017 141.53 142.13 140.86 141.79 0 +0.30(+0.21%)
    Jan 26, 2017 141.90 142.25 141.22 141.49 0 -0.48(-0.34%)
    Jan 25, 2017 142.35 142.95 141.49 141.97 0 +0.18(+0.13%)
    Jan 24, 2017 141.61 142.38 140.65 141.79 0 -0.08(-0.05%)
    Jan 23, 2017 141.91 142.52 141.27 141.87 0 -0.34(-0.24%)
    Jan 20, 2017 142.06 142.93 141.18 142.21 0 +1.65(+1.17%)
    Jan 19, 2017 140.91 141.37 139.95 140.56 0 -0.48(-0.34%)
    Jan 18, 2017 140.94 141.70 140.44 141.05 0 -0.16(-0.11%)
    Jan 17, 2017 140.25 141.66 139.70 141.20 0 +0.61(+0.43%)
    Jan 13, 2017 140.59 140.59 140.59 140.59 0 +0.34(+0.24%)
    Jan 12, 2017 139.98 140.46 139.22 140.26 0 -0.11(-0.08%)
    Jan 11, 2017 139.83 140.79 139.19 140.37 0 +0.37(+0.26%)
    Jan 10, 2017 140.42 141.03 139.42 140.00 0 -0.50(-0.36%)
    Jan 09, 2017 140.17 141.04 139.69 140.50 0 -0.35(-0.25%)
    Jan 06, 2017 140.44 141.27 139.86 140.85 0 +0.06(+0.04%)
    Jan 05, 2017 140.02 141.43 139.62 140.79 0 +0.72(+0.51%)
    Jan 04, 2017 139.76 140.46 139.42 140.07 0 +0.43(+0.31%)
    Jan 03, 2017 139.10 140.18 138.34 139.64 0 +0.38(+0.28%)
    Dec 30, 2016 139.26 139.26 139.26 139.26 0 -0.20(-0.14%)
    Dec 29, 2016 139.31 139.87 139.05 139.46 0 +0.49(+0.35%)
    Dec 28, 2016 139.63 140.01 138.81 138.97 0 -0.82(-0.58%)
    Dec 27, 2016 140.00 140.36 139.55 139.79 0 -0.22(-0.16%)
    Dec 23, 2016 140.01 140.01 140.01 140.01 0 +0.45(+0.32%)
    Dec 22, 2016 139.22 139.92 138.71 139.56 0 +0.36(+0.26%)
    Dec 21, 2016 139.24 139.99 138.96 139.20 0 -0.36(-0.26%)
    Dec 20, 2016 139.56 140.02 138.95 139.56 0 +0.03(+0.02%)
    Dec 19, 2016 139.67 140.34 138.99 139.53 0 -0.16(-0.11%)
    Dec 16, 2016 139.79 140.61 138.89 139.69 0 +0.30(+0.22%)
    Dec 15, 2016 139.05 139.93 138.06 139.39 0 +0.50(+0.36%)
    Dec 14, 2016 140.36 140.90 138.62 138.88 0 -1.39(-0.99%)
    Dec 13, 2016 139.79 141.02 139.09 140.27 0 +0.52(+0.37%)
    Dec 12, 2016 138.72 140.04 138.49 139.75 0 +0.79(+0.57%)
    Dec 09, 2016 137.56 139.16 137.35 138.96 0 +1.47(+1.07%)
    Dec 08, 2016 137.57 138.29 136.93 137.49 0 -0.46(-0.33%)
    Dec 07, 2016 136.38 138.22 135.73 137.95 0 +1.44(+1.05%)
    Dec 06, 2016 136.53 136.92 135.58 136.51 0 +0.22(+0.16%)
    Dec 05, 2016 136.44 137.00 135.69 136.29 0 +0.36(+0.26%)
    Dec 02, 2016 135.78 136.64 135.32 135.93 0 +0.49(+0.36%)
    Dec 01, 2016 135.99 136.45 134.68 135.44 0 -0.86(-0.63%)
    Nov 30, 2016 137.08 137.57 136.03 136.30 0 -1.29(-0.94%)
    Nov 29, 2016 137.75 138.24 137.02 137.59 0 +0.19(+0.14%)
    Nov 28, 2016 137.85 138.24 137.02 137.41 0 -1.02(-0.73%)
    Nov 25, 2016 137.96 138.77 137.63 138.42 0 +1.25(+0.91%)
    Nov 23, 2016 137.17 137.17 137.17 137.17 0 +0.29(+0.21%)
    Nov 22, 2016 137.52 137.88 136.15 136.88 0 -0.53(-0.39%)
    Nov 21, 2016 137.04 137.96 136.29 137.41 0 +0.36(+0.26%)
    Nov 18, 2016 138.04 138.40 136.78 137.06 0 -1.28(-0.93%)
    Nov 17, 2016 138.03 138.86 137.64 138.34 0 +0.51(+0.37%)
    Nov 16, 2016 138.47 139.20 137.31 137.83 0 -0.94(-0.67%)
    Nov 15, 2016 138.96 139.65 137.32 138.77 0 +1.00(+0.73%)
    Nov 14, 2016 139.23 139.58 137.23 137.77 0 -1.52(-1.09%)
    Nov 11, 2016 138.78 140.25 138.08 139.29 0 -0.02(-0.01%)
    Nov 10, 2016 140.56 141.89 137.66 139.30 0 -1.70(-1.20%)
    Nov 09, 2016 139.78 142.10 138.11 141.00 0 -0.41(-0.29%)
    Nov 08, 2016 140.44 142.12 140.10 141.41 0 +1.24(+0.89%)
    Nov 07, 2016 139.44 140.41 138.97 140.17 0 +2.20(+1.59%)
    Nov 04, 2016 138.99 139.70 137.64 137.97 0 -0.88(-0.63%)
    Nov 03, 2016 139.36 140.14 138.23 138.85 0 -0.21(-0.15%)
    Nov 02, 2016 139.07 140.27 138.38 139.06 0 +0.14(+0.10%)
    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.