• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Current Price
    Components
    Dashboard
    Latest News

    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 27, 2015 142.92 143.40 142.06 142.60 0 -0.57(-0.40%)
    Feb 26, 2015 143.33 143.80 142.90 143.16 0 +0.07(+0.05%)
    Feb 25, 2015 143.24 143.71 142.67 143.09 0 -0.01(-0.01%)
    Feb 24, 2015 142.62 143.44 142.10 143.11 0 +0.54(+0.38%)
    Feb 23, 2015 142.11 142.99 141.64 142.57 0 +0.33(+0.23%)
    Feb 20, 2015 141.47 142.49 140.47 142.24 0 +0.41(+0.29%)
    Feb 19, 2015 142.52 142.88 141.33 141.83 0 -1.00(-0.70%)
    Feb 18, 2015 142.16 143.05 141.65 142.83 0 +0.56(+0.39%)
    Feb 17, 2015 142.21 142.82 141.14 142.27 0 -0.32(-0.22%)
    Feb 13, 2015 142.59 142.59 142.59 142.59 0 +1.14(+0.81%)
    Feb 12, 2015 141.13 141.67 140.34 141.45 0 +0.79(+0.56%)
    Feb 11, 2015 140.73 141.24 139.76 140.65 0 +0.02(+0.02%)
    Feb 10, 2015 140.25 140.89 139.62 140.63 0 +0.66(+0.47%)
    Feb 09, 2015 139.95 140.67 139.10 139.97 0 -0.60(-0.43%)
    Feb 06, 2015 141.89 142.32 139.99 140.57 0 -1.18(-0.83%)
    Feb 05, 2015 140.89 141.96 140.44 141.74 0 +2.07(+1.48%)
    Feb 04, 2015 139.53 140.69 139.02 139.68 0 -0.21(-0.15%)
    Feb 03, 2015 139.65 140.09 138.65 139.88 0 +1.42(+1.03%)
    Feb 02, 2015 137.39 138.65 136.05 138.46 0 +1.32(+0.96%)
    Jan 30, 2015 138.72 138.97 137.06 137.14 0 -2.84(-2.03%)
    Jan 29, 2015 139.69 140.42 138.40 139.98 0 +1.00(+0.72%)
    Jan 28, 2015 140.93 141.61 138.80 138.98 0 -1.50(-1.07%)
    Jan 27, 2015 140.74 141.54 139.33 140.48 0 -2.35(-1.65%)
    Jan 26, 2015 142.74 143.29 141.34 142.83 0 -0.18(-0.13%)
    Jan 23, 2015 144.00 144.38 142.68 143.01 0 -1.42(-0.99%)
    Jan 22, 2015 143.74 144.70 143.25 144.44 0 +1.84(+1.29%)
    Jan 21, 2015 141.68 143.20 140.84 142.60 0 +0.34(+0.24%)
    Jan 20, 2015 142.63 143.25 141.00 142.26 0 +0.46(+0.33%)
    Jan 16, 2015 140.10 141.98 139.64 141.79 0 +1.91(+1.37%)
    Jan 15, 2015 139.91 140.34 139.44 139.88 0 -0.35(-0.25%)
    Jan 14, 2015 139.74 140.75 139.19 140.24 0 -0.66(-0.46%)
    Jan 13, 2015 140.89 140.89 140.89 140.89 0 -0.02(-0.02%)
    Jan 12, 2015 141.81 142.12 140.12 140.91 0 -0.43(-0.30%)
    Jan 09, 2015 142.64 142.82 140.91 141.34 0 -1.38(-0.97%)
    Jan 08, 2015 141.37 142.99 141.03 142.72 0 +2.41(+1.72%)
    Jan 07, 2015 139.78 140.80 139.08 140.31 0 +1.22(+0.88%)
    Jan 06, 2015 140.18 140.77 138.25 139.09 0 -0.89(-0.64%)
    Jan 05, 2015 140.46 141.52 139.35 139.98 0 -1.49(-1.05%)
    Jan 02, 2015 142.10 142.57 140.69 141.47 0 -0.61(-0.43%)
    Dec 31, 2014 142.08 142.08 142.08 142.08 0 -1.32(-0.92%)
    Dec 30, 2014 143.53 144.19 142.93 143.40 0 -0.70(-0.48%)
    Dec 29, 2014 144.31 144.96 143.61 144.10 0 -0.37(-0.26%)
    Dec 26, 2014 144.41 145.26 144.00 144.47 0 +0.24(+0.16%)
    Dec 24, 2014 144.24 144.24 144.24 144.24 0 -0.01(-0.01%)
    Dec 23, 2014 144.58 145.18 143.66 144.25 0 -0.04(-0.03%)
    Dec 22, 2014 143.91 144.68 143.40 144.29 0 +0.86(+0.60%)
    Dec 19, 2014 143.18 144.30 142.60 143.43 0 +0.10(+0.07%)
    Dec 18, 2014 141.68 143.37 141.00 143.33 0 +3.15(+2.24%)
    Dec 17, 2014 138.67 140.77 138.03 140.18 0 +1.57(+1.13%)
    Dec 16, 2014 138.61 140.86 138.60 138.62 0 +0.58(+0.42%)
    Dec 15, 2014 139.68 140.49 137.57 138.03 0 -1.25(-0.90%)
    Dec 12, 2014 140.41 141.68 139.16 139.28 0 -1.69(-1.20%)
    Dec 11, 2014 140.61 142.35 140.29 140.97 0 +0.59(+0.42%)
    Dec 10, 2014 141.71 142.04 140.03 140.38 0 -1.68(-1.18%)
    Dec 09, 2014 141.95 142.66 140.76 142.06 0 -0.97(-0.68%)
    Dec 08, 2014 143.14 143.97 142.46 143.03 0 -0.34(-0.24%)
    Dec 05, 2014 143.29 143.70 142.25 143.37 0 -0.01(-0.01%)
    Dec 04, 2014 143.36 144.12 142.58 143.38 0 -0.20(-0.14%)
    Dec 03, 2014 143.79 144.45 142.65 143.58 0 -0.47(-0.33%)
    Dec 02, 2014 143.28 144.34 142.80 144.06 0 +1.21(+0.85%)
    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.