• 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 (%)
    Feb 28, 2020 170.43 174.89 166.38 173.21 0 -1.73(-0.99%)
    Feb 27, 2020 179.52 182.32 174.49 174.94 0 -5.60(-3.10%)
    Feb 26, 2020 181.54 183.94 179.73 180.54 0 -0.28(-0.15%)
    Feb 25, 2020 185.08 185.89 179.95 180.82 0 -4.28(-2.31%)
    Feb 24, 2020 186.52 188.75 184.40 185.10 0 -5.59(-2.93%)
    Feb 21, 2020 189.90 192.29 189.04 190.69 0 +0.19(+0.10%)
    Feb 20, 2020 190.70 192.27 188.90 190.50 0 -0.89(-0.47%)
    Feb 19, 2020 191.02 192.73 190.34 191.39 0 +0.58(+0.30%)
    Feb 18, 2020 192.15 192.81 190.20 190.81 0 -1.88(-0.97%)
    Feb 14, 2020 191.08 192.83 190.26 192.69 0 +1.72(+0.90%)
    Feb 13, 2020 190.18 191.93 189.12 190.97 0 -0.03(-0.02%)
    Feb 12, 2020 191.17 192.04 189.93 191.01 0 -0.29(-0.15%)
    Feb 11, 2020 192.17 193.02 190.29 191.30 0 -0.54(-0.28%)
    Feb 10, 2020 191.31 192.62 190.31 191.83 0 +1.05(+0.55%)
    Feb 07, 2020 192.43 192.73 190.57 190.78 0 -2.12(-1.10%)
    Feb 06, 2020 192.93 194.69 191.14 192.90 0 -1.77(-0.91%)
    Feb 05, 2020 194.20 195.97 192.62 194.67 0 +0.69(+0.35%)
    Feb 04, 2020 194.47 196.03 193.53 193.98 0 +1.64(+0.85%)
    Feb 03, 2020 192.86 194.42 191.65 192.34 0 +0.25(+0.13%)
    Jan 31, 2020 195.35 196.20 191.56 192.09 0 -3.75(-1.92%)
    Jan 30, 2020 193.71 196.09 192.71 195.85 0 +1.12(+0.57%)
    Jan 29, 2020 195.93 196.57 194.12 194.73 0 -0.93(-0.47%)
    Jan 28, 2020 195.63 197.49 194.25 195.66 0 -0.57(-0.29%)
    Jan 27, 2020 195.81 197.90 194.64 196.23 0 -1.09(-0.55%)
    Jan 24, 2020 198.44 199.91 196.79 197.33 0 -0.27(-0.14%)
    Jan 23, 2020 197.56 199.38 196.05 197.59 0 -1.37(-0.69%)
    Jan 22, 2020 199.10 199.91 198.19 198.96 0 +0.48(+0.24%)
    Jan 21, 2020 199.07 199.79 197.15 198.48 0 -0.79(-0.40%)
    Jan 17, 2020 199.31 200.23 198.29 199.27 0 +0.92(+0.47%)
    Jan 16, 2020 198.07 199.15 197.02 198.35 0 +0.37(+0.19%)
    Jan 15, 2020 197.88 199.23 196.85 197.98 0 +0.57(+0.29%)
    Jan 14, 2020 196.70 198.28 196.15 197.41 0 +0.29(+0.15%)
    Jan 13, 2020 196.16 197.50 195.66 197.12 0 +1.21(+0.62%)
    Jan 10, 2020 196.31 196.95 195.19 195.90 0 +0.07(+0.04%)
    Jan 09, 2020 194.89 196.45 194.25 195.83 0 +1.71(+0.88%)
    Jan 08, 2020 193.48 195.37 192.94 194.12 0 +0.98(+0.51%)
    Jan 07, 2020 193.55 194.35 192.21 193.14 0 -0.57(-0.30%)
    Jan 06, 2020 192.63 194.12 192.22 193.71 0 +0.53(+0.28%)
    Jan 03, 2020 192.30 194.36 191.67 193.18 0 -1.69(-0.87%)
    Jan 02, 2020 194.74 195.74 193.17 194.86 0 +0.22(+0.12%)
    Dec 31, 2019 193.69 194.84 193.17 194.64 0 +0.58(+0.30%)
    Dec 30, 2019 195.61 196.12 193.54 194.06 0 -1.62(-0.83%)
    Dec 27, 2019 195.41 196.20 194.69 195.68 0 +1.00(+0.52%)
    Dec 26, 2019 194.67 195.35 194.04 194.68 0 -0.15(-0.08%)
    Dec 24, 2019 194.69 195.31 193.91 194.83 0 -0.06(-0.03%)
    Dec 23, 2019 194.94 195.89 193.94 194.88 0 +0.20(+0.10%)
    Dec 20, 2019 194.80 195.96 193.33 194.68 0 +1.56(+0.81%)
    Dec 19, 2019 192.27 194.22 191.45 193.12 0 +1.23(+0.64%)
    Dec 18, 2019 192.80 193.67 191.10 191.89 0 -1.09(-0.56%)
    Dec 17, 2019 193.25 194.14 191.68 192.98 0 -0.37(-0.19%)
    Dec 16, 2019 192.48 194.54 191.95 193.34 0 +1.62(+0.85%)
    Dec 13, 2019 191.43 193.26 189.99 191.72 0 +0.28(+0.14%)
    Dec 12, 2019 190.86 193.35 189.80 191.44 0 +0.01(+0.00%)
    Dec 11, 2019 190.75 192.16 190.07 191.43 0 +0.97(+0.51%)
    Dec 10, 2019 190.77 191.26 189.40 190.46 0 -0.20(-0.10%)
    Dec 09, 2019 190.45 191.63 189.84 190.66 0 -0.05(-0.03%)
    Dec 06, 2019 190.26 191.93 189.36 190.71 0 +1.43(+0.76%)
    Dec 05, 2019 189.40 190.05 187.66 189.28 0 -0.17(-0.09%)
    Dec 04, 2019 187.77 190.33 187.31 189.45 0 +1.86(+0.99%)
    Dec 03, 2019 186.41 188.00 185.49 187.58 0 -0.41(-0.22%)
    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.