• 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 (%)
    Jun 30, 2009 83.54 83.70 81.79 82.45 0 -0.98(-1.17%)
    Jun 29, 2009 82.83 83.71 82.25 83.42 0 +0.34(+0.41%)
    Jun 26, 2009 82.50 83.44 81.86 83.08 0 +0.49(+0.59%)
    Jun 25, 2009 81.63 82.96 81.34 82.59 0 +0.98(+1.20%)
    Jun 24, 2009 81.83 82.67 80.96 81.61 0 +0.01(+0.01%)
    Jun 23, 2009 81.78 82.10 81.19 81.60 0 +0.42(+0.51%)
    Jun 22, 2009 81.76 82.31 78.68 81.19 0 -1.29(-1.56%)
    Jun 19, 2009 83.08 83.61 81.87 82.47 0 -0.21(-0.26%)
    Jun 18, 2009 81.58 83.26 81.39 82.69 0 +0.93(+1.13%)
    Jun 17, 2009 81.48 82.53 81.29 81.76 0 +0.41(+0.51%)
    Jun 16, 2009 83.03 83.18 81.21 81.35 0 -1.37(-1.66%)
    Jun 15, 2009 83.68 83.73 81.75 82.72 0 -1.59(-1.89%)
    Jun 12, 2009 83.50 84.76 83.10 84.31 0 +1.37(+1.65%)
    Jun 11, 2009 82.76 83.97 81.87 82.95 0 +0.97(+1.18%)
    Jun 10, 2009 82.94 83.31 81.10 81.98 0 -0.29(-0.35%)
    Jun 09, 2009 82.62 82.84 81.69 82.27 0 -0.26(-0.32%)
    Jun 08, 2009 81.65 83.05 81.43 82.53 0 +0.00(+0.00%)
    Jun 05, 2009 83.19 83.68 81.99 82.53 0 -0.22(-0.26%)
    Jun 04, 2009 83.03 83.44 82.00 82.74 0 -0.21(-0.26%)
    Jun 03, 2009 82.87 83.37 81.96 82.96 0 -0.63(-0.75%)
    Jun 02, 2009 82.85 84.15 82.63 83.59 0 +0.30(+0.36%)
    Jun 01, 2009 82.27 83.90 81.97 83.29 0 +2.15(+2.65%)
    May 29, 2009 81.54 81.81 80.19 81.14 0 -0.15(-0.18%)
    May 28, 2009 81.28 81.79 79.73 81.28 0 +0.45(+0.56%)
    May 27, 2009 82.69 83.07 80.53 80.84 0 -1.93(-2.34%)
    May 26, 2009 80.92 83.20 80.57 82.77 0 +1.65(+2.04%)
    May 25, 2009 81.12 81.12 81.12 81.12 0 +0.00(+0.00%)
    May 22, 2009 81.41 82.13 80.91 81.12 0 -0.12(-0.15%)
    May 21, 2009 81.65 82.05 80.40 81.23 0 -0.99(-1.21%)
    May 20, 2009 82.39 83.47 81.78 82.23 0 +0.90(+1.10%)
    May 19, 2009 81.10 82.07 80.50 81.33 0 +0.37(+0.46%)
    May 18, 2009 79.49 81.11 79.07 80.96 0 +1.59(+2.00%)
    May 17, 2009 79.37 79.37 79.37 0 +0.59(+0.75%)
    May 15, 2009 79.63 79.99 78.28 78.78 0 -0.43(-0.54%)
    May 14, 2009 79.16 80.15 78.76 79.21 0 +0.38(+0.49%)
    May 13, 2009 79.35 80.07 77.97 78.83 0 -0.88(-1.10%)
    May 12, 2009 79.30 80.30 78.40 79.71 0 +1.24(+1.58%)
    May 11, 2009 79.28 79.69 78.09 78.47 0 -1.19(-1.49%)
    May 08, 2009 79.67 80.26 78.80 79.65 0 +0.89(+1.13%)
    May 07, 2009 79.00 80.10 78.00 78.77 0 -0.26(-0.32%)
    May 06, 2009 78.70 79.46 77.73 79.02 0 +1.11(+1.42%)
    May 05, 2009 78.51 79.06 77.16 77.92 0 -0.91(-1.16%)
    May 04, 2009 78.34 78.96 77.90 78.83 0 +1.96(+2.55%)
    May 01, 2009 77.03 77.35 75.72 76.87 0 +0.05(+0.06%)
    Apr 30, 2009 77.90 78.34 75.69 76.82 0 -0.63(-0.82%)
    Apr 29, 2009 76.92 78.30 76.54 77.45 0 +0.74(+0.96%)
    Apr 28, 2009 77.13 77.92 76.06 76.71 0 -1.06(-1.36%)
    Apr 27, 2009 76.43 78.66 76.17 77.77 0 +1.66(+2.18%)
    Apr 24, 2009 75.59 76.74 74.69 76.11 0 +1.06(+1.41%)
    Apr 23, 2009 75.04 75.72 73.64 75.05 0 +0.04(+0.06%)
    Apr 22, 2009 76.04 76.85 74.59 75.01 0 -2.12(-2.75%)
    Apr 21, 2009 75.84 77.69 74.78 77.13 0 +1.20(+1.58%)
    Apr 20, 2009 77.07 77.66 75.66 75.93 0 -1.72(-2.22%)
    Apr 17, 2009 77.58 78.36 76.73 77.65 0 +0.69(+0.89%)
    Apr 16, 2009 75.76 77.36 75.27 76.97 0 +1.43(+1.90%)
    Apr 15, 2009 74.43 75.86 74.06 75.53 0 +1.64(+2.22%)
    Apr 14, 2009 74.44 74.84 73.38 73.90 0 -0.55(-0.74%)
    Apr 13, 2009 74.69 75.50 73.75 74.45 0 -0.58(-0.78%)
    Apr 10, 2009 74.70 75.30 73.90 75.03 0 +0.00(+0.00%)
    Apr 09, 2009 74.70 75.30 73.90 75.03 0 +0.98(+1.32%)
    Apr 08, 2009 74.19 74.75 73.12 74.05 0 -0.02(-0.02%)
    Apr 07, 2009 74.94 75.15 73.72 74.07 0 -1.16(-1.55%)
    Apr 06, 2009 75.15 75.99 74.26 75.23 0 -0.67(-0.88%)
    Apr 03, 2009 76.12 76.48 74.76 75.90 0 -0.11(-0.14%)
    Apr 02, 2009 75.07 77.21 74.88 76.01 0 +1.80(+2.43%)
    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.