• 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 (%)
    Sep 30, 2020 203.55 206.56 202.34 204.68 0 +2.57(+1.27%)
    Sep 29, 2020 203.21 204.04 201.14 202.11 0 -0.71(-0.35%)
    Sep 28, 2020 203.05 205.20 202.12 202.82 0 +1.46(+0.72%)
    Sep 25, 2020 198.41 201.87 198.05 201.36 0 +1.62(+0.81%)
    Sep 24, 2020 200.09 201.20 197.63 199.75 0 -0.09(-0.04%)
    Sep 23, 2020 203.08 203.78 199.51 199.83 0 -2.34(-1.16%)
    Sep 22, 2020 201.03 203.61 199.69 202.18 0 +0.66(+0.33%)
    Sep 21, 2020 202.11 203.18 198.11 201.52 0 -2.66(-1.30%)
    Sep 18, 2020 204.73 206.20 202.65 204.18 0 -0.85(-0.41%)
    Sep 17, 2020 203.48 205.70 202.23 205.03 0 +0.32(+0.16%)
    Sep 16, 2020 206.14 207.78 204.11 204.71 0 -0.47(-0.23%)
    Sep 15, 2020 206.28 207.58 204.54 205.18 0 -0.21(-0.10%)
    Sep 14, 2020 205.03 206.91 204.37 205.39 0 +1.20(+0.59%)
    Sep 11, 2020 203.61 205.36 202.53 204.19 0 +1.81(+0.90%)
    Sep 10, 2020 204.38 205.76 201.86 202.37 0 -1.90(-0.93%)
    Sep 09, 2020 202.07 206.35 201.68 204.27 0 +3.83(+1.91%)
    Sep 08, 2020 202.57 203.37 198.57 200.44 0 -1.45(-0.72%)
    Sep 04, 2020 203.53 204.79 198.91 201.89 0 -1.50(-0.74%)
    Sep 03, 2020 208.72 209.60 201.83 203.39 0 -5.45(-2.61%)
    Sep 02, 2020 205.28 209.71 204.54 208.84 0 +4.01(+1.96%)
    Sep 01, 2020 203.89 205.64 202.54 204.83 0 +0.21(+0.10%)
    Aug 31, 2020 204.87 205.99 203.70 204.62 0 -1.02(-0.50%)
    Aug 28, 2020 205.57 206.40 203.50 205.65 0 +0.36(+0.18%)
    Aug 27, 2020 205.99 207.41 202.97 205.28 0 -1.51(-0.73%)
    Aug 26, 2020 206.12 207.77 205.16 206.80 0 -0.32(-0.15%)
    Aug 25, 2020 207.49 207.97 205.51 207.11 0 +0.78(+0.38%)
    Aug 24, 2020 206.49 208.03 204.72 206.34 0 +0.60(+0.29%)
    Aug 21, 2020 204.47 206.56 203.61 205.73 0 -0.05(-0.03%)
    Aug 20, 2020 204.72 206.51 204.14 205.79 0 +0.08(+0.04%)
    Aug 19, 2020 206.98 207.84 205.32 205.71 0 -1.38(-0.66%)
    Aug 18, 2020 206.59 208.40 205.51 207.08 0 +1.01(+0.49%)
    Aug 17, 2020 205.41 206.91 204.82 206.07 0 +0.68(+0.33%)
    Aug 14, 2020 206.10 206.84 204.41 205.39 0 -1.64(-0.79%)
    Aug 13, 2020 205.93 207.81 205.34 207.03 0 +0.31(+0.15%)
    Aug 12, 2020 204.62 207.85 204.12 206.72 0 +3.61(+1.78%)
    Aug 11, 2020 204.94 205.99 202.54 203.11 0 -0.53(-0.26%)
    Aug 10, 2020 203.84 204.90 202.12 203.64 0 +0.16(+0.08%)
    Aug 07, 2020 202.88 204.34 201.68 203.48 0 +0.65(+0.32%)
    Aug 06, 2020 203.17 204.13 200.93 202.83 0 -1.68(-0.82%)
    Aug 05, 2020 204.22 206.16 203.08 204.51 0 +0.41(+0.20%)
    Aug 04, 2020 201.59 204.55 200.86 204.11 0 +1.53(+0.76%)
    Aug 03, 2020 201.71 203.65 200.98 202.58 0 +1.50(+0.75%)
    Jul 31, 2020 200.49 202.17 198.29 201.07 0 +0.00(+0.00%)
    Jul 30, 2020 199.96 202.23 198.21 201.07 0 +0.67(+0.34%)
    Jul 29, 2020 199.46 202.09 198.41 200.40 0 +1.16(+0.58%)
    Jul 28, 2020 198.56 200.71 197.69 199.24 0 -0.38(-0.19%)
    Jul 27, 2020 197.38 200.53 196.94 199.61 0 +2.43(+1.23%)
    Jul 24, 2020 198.33 199.32 195.35 197.18 0 -0.98(-0.49%)
    Jul 23, 2020 199.30 200.78 197.20 198.16 0 -0.17(-0.09%)
    Jul 22, 2020 197.44 199.30 196.12 198.33 0 +0.91(+0.46%)
    Jul 21, 2020 197.50 199.50 196.47 197.42 0 +0.60(+0.31%)
    Jul 20, 2020 197.47 198.44 195.72 196.82 0 -0.12(-0.06%)
    Jul 17, 2020 196.01 197.97 195.06 196.93 0 +1.50(+0.77%)
    Jul 16, 2020 195.56 196.57 193.85 195.44 0 -0.25(-0.13%)
    Jul 15, 2020 195.88 197.91 194.06 195.69 0 +2.01(+1.04%)
    Jul 14, 2020 190.35 194.28 189.60 193.68 0 +3.22(+1.69%)
    Jul 13, 2020 190.93 193.55 189.66 190.46 0 +0.44(+0.23%)
    Jul 10, 2020 189.45 191.18 188.00 190.02 0 +0.43(+0.23%)
    Jul 09, 2020 190.27 192.10 188.11 189.58 0 -0.75(-0.39%)
    Jul 08, 2020 189.44 191.12 188.78 190.33 0 +1.21(+0.64%)
    Jul 07, 2020 188.77 191.25 187.84 189.12 0 -1.09(-0.57%)
    Jul 06, 2020 190.01 191.75 188.88 190.21 0 +1.77(+0.94%)
    Jul 02, 2020 188.17 190.31 187.29 188.44 0 +1.84(+0.99%)
    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.