• 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 (%)
    Jul 31, 2018 157.85 159.71 156.76 159.31 0 +2.30(+1.46%)
    Jul 30, 2018 157.75 158.53 156.28 157.01 0 -0.88(-0.55%)
    Jul 27, 2018 158.05 159.25 156.68 157.88 0 +0.05(+0.03%)
    Jul 26, 2018 156.79 159.08 156.25 157.84 0 +0.63(+0.40%)
    Jul 25, 2018 156.29 158.12 155.21 157.20 0 +1.01(+0.65%)
    Jul 24, 2018 155.08 157.05 153.81 156.20 0 +0.87(+0.56%)
    Jul 23, 2018 155.36 156.49 154.22 155.33 0 -0.85(-0.54%)
    Jul 20, 2018 154.75 157.34 154.24 156.18 0 +0.52(+0.33%)
    Jul 19, 2018 155.81 156.84 154.26 155.66 0 -0.22(-0.14%)
    Jul 18, 2018 156.28 156.90 155.24 155.88 0 -0.50(-0.32%)
    Jul 17, 2018 155.25 157.04 154.91 156.38 0 +1.01(+0.65%)
    Jul 16, 2018 155.60 156.06 154.59 155.38 0 -0.57(-0.36%)
    Jul 13, 2018 155.71 156.50 155.29 155.94 0 +0.56(+0.36%)
    Jul 12, 2018 155.09 156.00 154.24 155.38 0 +1.13(+0.73%)
    Jul 11, 2018 155.00 155.56 153.82 154.25 0 -1.76(-1.13%)
    Jul 10, 2018 154.72 156.50 154.30 156.01 0 +1.85(+1.20%)
    Jul 09, 2018 154.34 155.23 153.41 154.16 0 -0.24(-0.16%)
    Jul 06, 2018 154.05 155.01 153.43 154.41 0 +0.64(+0.42%)
    Jul 05, 2018 152.95 154.11 152.14 153.77 0 +1.37(+0.90%)
    Jul 03, 2018 152.40 152.40 152.40 152.40 0 +0.44(+0.29%)
    Jul 02, 2018 151.25 152.21 150.30 151.96 0 -0.36(-0.24%)
    Jun 29, 2018 152.33 153.74 151.72 152.32 0 +0.70(+0.46%)
    Jun 28, 2018 151.01 152.18 150.14 151.62 0 +0.62(+0.41%)
    Jun 27, 2018 152.44 153.94 150.85 151.00 0 -1.35(-0.89%)
    Jun 26, 2018 151.90 153.13 151.22 152.35 0 +0.83(+0.55%)
    Jun 25, 2018 151.75 152.31 150.34 151.52 0 -0.97(-0.64%)
    Jun 22, 2018 151.97 153.34 151.13 152.49 0 +1.33(+0.88%)
    Jun 21, 2018 151.34 152.65 150.12 151.16 0 -0.28(-0.19%)
    Jun 20, 2018 152.35 152.68 150.81 151.44 0 -0.64(-0.42%)
    Jun 19, 2018 151.69 152.94 150.82 152.09 0 -1.04(-0.68%)
    Jun 18, 2018 153.17 154.18 151.35 153.12 0 -1.38(-0.90%)
    Jun 15, 2018 154.51 155.09 152.43 154.51 0 +0.53(+0.34%)
    Jun 14, 2018 154.77 155.30 153.43 153.98 0 +0.12(+0.08%)
    Jun 13, 2018 154.66 155.20 153.19 153.86 0 -0.53(-0.35%)
    Jun 12, 2018 154.84 155.44 153.90 154.39 0 -0.06(-0.04%)
    Jun 11, 2018 153.99 155.16 153.51 154.45 0 +0.33(+0.22%)
    Jun 08, 2018 152.69 154.28 152.13 154.12 0 +1.69(+1.11%)
    Jun 07, 2018 151.73 153.61 150.75 152.43 0 +0.75(+0.49%)
    Jun 06, 2018 150.76 151.90 150.06 151.68 0 +1.27(+0.84%)
    Jun 05, 2018 150.61 151.16 149.82 150.41 0 -0.22(-0.15%)
    Jun 04, 2018 149.85 151.30 149.30 150.64 0 +1.46(+0.98%)
    Jun 01, 2018 148.74 149.66 148.01 149.18 0 +1.21(+0.82%)
    May 31, 2018 149.66 150.06 147.28 147.97 0 -2.03(-1.35%)
    May 30, 2018 148.77 150.36 148.33 150.00 0 +2.08(+1.40%)
    May 29, 2018 148.33 149.21 147.03 147.92 0 -1.29(-0.87%)
    May 25, 2018 149.21 149.21 149.21 149.21 0 +0.12(+0.08%)
    May 24, 2018 149.31 150.11 148.16 149.09 0 -0.12(-0.08%)
    May 23, 2018 148.52 149.51 147.92 149.21 0 +0.18(+0.12%)
    May 22, 2018 150.51 150.99 148.71 149.04 0 -0.75(-0.50%)
    May 21, 2018 149.21 150.47 148.69 149.79 0 +1.32(+0.89%)
    May 18, 2018 148.84 149.44 147.70 148.47 0 -0.30(-0.20%)
    May 17, 2018 148.24 149.30 147.76 148.77 0 +0.58(+0.39%)
    May 16, 2018 147.61 149.00 147.19 148.19 0 +0.43(+0.29%)
    May 15, 2018 148.64 149.07 146.97 147.76 0 -1.57(-1.05%)
    May 14, 2018 149.57 150.23 148.70 149.32 0 +0.32(+0.21%)
    May 11, 2018 148.63 149.84 147.88 149.00 0 +0.43(+0.29%)
    May 10, 2018 147.39 149.02 147.05 148.58 0 +1.27(+0.86%)
    May 09, 2018 146.21 147.91 145.72 147.31 0 +1.43(+0.98%)
    May 08, 2018 146.21 146.90 144.93 145.88 0 -0.62(-0.42%)
    May 07, 2018 146.98 148.09 146.08 146.50 0 -0.36(-0.24%)
    May 04, 2018 144.98 147.36 144.32 146.86 0 +1.53(+1.06%)
    May 03, 2018 144.86 146.09 143.48 145.33 0 +0.35(+0.24%)
    May 02, 2018 146.26 146.81 144.63 144.98 0 -1.36(-0.93%)
    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.