• 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 (%)
    Oct 31, 2017 155.69 156.22 154.59 155.56 0 +0.07(+0.04%)
    Oct 30, 2017 156.29 156.89 155.07 155.49 0 -1.01(-0.65%)
    Oct 27, 2017 156.65 157.36 155.25 156.50 0 +0.30(+0.19%)
    Oct 26, 2017 157.11 158.06 155.38 156.20 0 -1.03(-0.66%)
    Oct 25, 2017 157.86 158.54 155.82 157.24 0 -1.07(-0.67%)
    Oct 24, 2017 157.93 159.58 156.79 158.30 0 +1.37(+0.87%)
    Oct 23, 2017 158.16 158.87 156.52 156.94 0 -0.72(-0.45%)
    Oct 20, 2017 157.95 158.99 156.39 157.65 0 -1.54(-0.97%)
    Oct 19, 2017 158.82 159.83 158.07 159.19 0 +0.35(+0.22%)
    Oct 18, 2017 158.32 159.16 157.66 158.85 0 +0.70(+0.44%)
    Oct 17, 2017 158.17 158.71 157.05 158.15 0 -0.38(-0.24%)
    Oct 16, 2017 158.42 159.06 157.75 158.53 0 -0.08(-0.05%)
    Oct 13, 2017 158.40 159.40 157.80 158.61 0 +0.67(+0.43%)
    Oct 12, 2017 157.08 158.28 156.93 157.94 0 +0.76(+0.48%)
    Oct 11, 2017 156.74 157.56 156.25 157.18 0 -0.05(-0.03%)
    Oct 10, 2017 157.69 158.50 155.76 157.23 0 -0.12(-0.08%)
    Oct 09, 2017 157.62 158.04 156.88 157.36 0 -0.28(-0.17%)
    Oct 06, 2017 157.14 157.82 156.78 157.63 0 +0.28(+0.18%)
    Oct 05, 2017 157.50 158.10 156.80 157.35 0 -0.40(-0.25%)
    Oct 04, 2017 157.17 158.18 156.85 157.75 0 +0.53(+0.34%)
    Oct 03, 2017 157.06 157.76 156.16 157.22 0 +0.40(+0.25%)
    Oct 02, 2017 155.88 157.53 155.67 156.82 0 +1.43(+0.92%)
    Sep 29, 2017 154.81 155.72 154.46 155.39 0 +0.78(+0.51%)
    Sep 28, 2017 154.66 155.21 154.04 154.61 0 -0.13(-0.08%)
    Sep 27, 2017 154.98 155.22 153.92 154.74 0 -1.44(-0.92%)
    Sep 26, 2017 156.53 156.93 155.59 156.18 0 -0.34(-0.22%)
    Sep 25, 2017 156.39 157.18 155.66 156.52 0 +0.11(+0.07%)
    Sep 22, 2017 156.33 157.18 155.69 156.41 0 +0.10(+0.07%)
    Sep 21, 2017 157.51 158.15 156.01 156.31 0 -1.27(-0.81%)
    Sep 20, 2017 157.47 158.24 156.40 157.58 0 -0.05(-0.03%)
    Sep 19, 2017 157.62 158.63 156.78 157.63 0 +0.14(+0.09%)
    Sep 18, 2017 157.62 158.04 156.90 157.49 0 -0.02(-0.01%)
    Sep 15, 2017 158.02 158.45 156.56 157.51 0 -1.68(-1.06%)
    Sep 14, 2017 158.31 159.57 157.86 159.20 0 +0.60(+0.38%)
    Sep 13, 2017 159.11 159.63 158.21 158.60 0 -0.75(-0.47%)
    Sep 12, 2017 159.48 160.08 158.79 159.35 0 -0.09(-0.05%)
    Sep 11, 2017 158.21 159.78 157.77 159.43 0 +1.72(+1.09%)
    Sep 08, 2017 156.88 158.21 156.36 157.72 0 +0.64(+0.40%)
    Sep 07, 2017 156.14 157.58 155.63 157.08 0 +1.15(+0.73%)
    Sep 06, 2017 155.77 156.40 155.19 155.94 0 +0.36(+0.23%)
    Sep 05, 2017 155.19 156.03 154.66 155.58 0 -0.22(-0.14%)
    Sep 01, 2017 156.00 156.34 155.38 155.79 0 -0.02(-0.01%)
    Aug 31, 2017 154.94 156.01 154.58 155.81 0 +1.11(+0.72%)
    Aug 30, 2017 154.68 155.00 154.01 154.70 0 +0.06(+0.04%)
    Aug 29, 2017 154.45 155.07 154.02 154.64 0 -0.30(-0.19%)
    Aug 28, 2017 155.18 155.57 154.28 154.94 0 +0.09(+0.06%)
    Aug 25, 2017 155.19 155.57 154.59 154.85 0 +0.33(+0.22%)
    Aug 24, 2017 155.06 155.33 154.09 154.52 0 +0.01(+0.01%)
    Aug 23, 2017 154.96 155.24 154.12 154.51 0 -0.82(-0.53%)
    Aug 22, 2017 154.73 155.61 154.38 155.33 0 +0.93(+0.60%)
    Aug 21, 2017 153.91 154.76 153.50 154.40 0 +0.51(+0.33%)
    Aug 18, 2017 154.11 154.86 153.28 153.89 0 -0.37(-0.24%)
    Aug 17, 2017 155.53 155.99 154.23 154.26 0 -1.27(-0.82%)
    Aug 16, 2017 155.18 156.22 154.84 155.54 0 +0.81(+0.53%)
    Aug 15, 2017 154.55 155.26 154.17 154.72 0 +0.25(+0.16%)
    Aug 14, 2017 154.16 154.89 153.69 154.48 0 +0.81(+0.53%)
    Aug 11, 2017 153.86 154.60 153.03 153.66 0 -0.03(-0.02%)
    Aug 10, 2017 154.23 154.71 153.35 153.70 0 -0.96(-0.62%)
    Aug 09, 2017 154.41 155.12 153.85 154.65 0 -0.24(-0.15%)
    Aug 08, 2017 155.32 156.01 154.44 154.89 0 -0.69(-0.44%)
    Aug 07, 2017 154.95 155.99 154.43 155.58 0 +0.68(+0.44%)
    Aug 04, 2017 155.34 155.78 154.33 154.90 0 -0.41(-0.26%)
    Aug 03, 2017 154.85 156.16 154.33 155.31 0 +0.05(+0.03%)
    Aug 02, 2017 154.92 155.75 154.12 155.26 0 +0.33(+0.21%)
    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.