• 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, 2019 187.27 188.09 185.02 186.56 0 -0.67(-0.36%)
    Oct 30, 2019 186.16 187.71 185.06 187.23 0 +1.74(+0.94%)
    Oct 29, 2019 184.09 186.85 183.73 185.49 0 +0.80(+0.43%)
    Oct 28, 2019 184.08 185.91 183.28 184.68 0 +1.10(+0.60%)
    Oct 25, 2019 184.10 185.28 182.49 183.59 0 -0.73(-0.39%)
    Oct 24, 2019 184.40 186.29 182.38 184.31 0 +0.57(+0.31%)
    Oct 23, 2019 182.50 184.44 182.00 183.75 0 +1.61(+0.89%)
    Oct 22, 2019 183.78 184.92 181.17 182.14 0 +1.71(+0.95%)
    Oct 21, 2019 179.60 181.06 178.85 180.42 0 +1.31(+0.73%)
    Oct 18, 2019 178.38 179.77 177.72 179.12 0 +0.66(+0.37%)
    Oct 17, 2019 178.71 179.80 177.93 178.45 0 +0.12(+0.07%)
    Oct 16, 2019 178.50 179.28 177.09 178.33 0 +0.10(+0.05%)
    Oct 15, 2019 179.53 181.22 176.76 178.23 0 -1.35(-0.75%)
    Oct 14, 2019 180.64 181.57 178.61 179.58 0 -0.28(-0.15%)
    Oct 11, 2019 180.01 181.73 178.81 179.86 0 +0.87(+0.49%)
    Oct 10, 2019 177.66 179.53 177.08 178.99 0 -0.18(-0.10%)
    Oct 09, 2019 178.97 179.94 178.20 179.17 0 +1.54(+0.87%)
    Oct 08, 2019 179.85 180.27 177.19 177.63 0 -2.98(-1.65%)
    Oct 07, 2019 181.35 182.22 180.20 180.61 0 -1.35(-0.74%)
    Oct 04, 2019 180.06 182.22 179.50 181.97 0 +2.61(+1.45%)
    Oct 03, 2019 178.42 179.98 176.57 179.36 0 +1.22(+0.69%)
    Oct 02, 2019 180.70 181.30 176.78 178.14 0 -4.22(-2.32%)
    Oct 01, 2019 184.50 185.11 181.65 182.36 0 -2.24(-1.21%)
    Sep 30, 2019 184.17 186.01 183.52 184.60 0 +1.12(+0.61%)
    Sep 27, 2019 184.10 184.80 182.37 183.48 0 -0.55(-0.30%)
    Sep 26, 2019 184.44 185.73 182.95 184.04 0 +0.58(+0.31%)
    Sep 25, 2019 183.78 184.51 182.72 183.46 0 -0.67(-0.36%)
    Sep 24, 2019 185.05 186.28 183.44 184.12 0 -0.08(-0.05%)
    Sep 23, 2019 183.59 185.26 182.87 184.21 0 +0.37(+0.20%)
    Sep 20, 2019 184.04 185.07 183.05 183.84 0 +0.30(+0.16%)
    Sep 19, 2019 182.89 184.58 182.54 183.54 0 +0.82(+0.45%)
    Sep 18, 2019 182.46 183.65 181.24 182.73 0 +0.26(+0.14%)
    Sep 17, 2019 181.15 183.44 180.54 182.47 0 +1.33(+0.73%)
    Sep 16, 2019 182.65 183.19 179.94 181.14 0 -2.13(-1.16%)
    Sep 13, 2019 183.06 184.40 182.24 183.27 0 -0.49(-0.27%)
    Sep 12, 2019 183.31 184.74 182.01 183.76 0 +1.93(+1.06%)
    Sep 11, 2019 180.15 182.28 178.63 181.83 0 +1.47(+0.81%)
    Sep 10, 2019 180.19 181.61 178.13 180.36 0 -1.57(-0.86%)
    Sep 09, 2019 183.55 184.11 181.11 181.93 0 -1.86(-1.01%)
    Sep 06, 2019 183.68 184.69 182.88 183.79 0 +0.45(+0.24%)
    Sep 05, 2019 183.26 184.47 182.07 183.34 0 +0.82(+0.45%)
    Sep 04, 2019 181.50 183.17 180.63 182.53 0 +1.88(+1.04%)
    Sep 03, 2019 180.05 181.80 178.58 180.64 0 -0.08(-0.04%)
    Aug 30, 2019 182.26 182.63 179.64 180.72 0 -0.38(-0.21%)
    Aug 29, 2019 181.16 181.94 179.80 181.10 0 +1.17(+0.65%)
    Aug 28, 2019 178.22 180.25 177.35 179.92 0 +1.34(+0.75%)
    Aug 27, 2019 178.62 179.71 177.66 178.58 0 +1.14(+0.64%)
    Aug 26, 2019 176.68 178.21 175.37 177.44 0 +1.63(+0.93%)
    Aug 23, 2019 179.05 180.19 174.83 175.81 0 -3.34(-1.86%)
    Aug 22, 2019 179.25 180.40 178.22 179.14 0 +0.25(+0.14%)
    Aug 21, 2019 179.19 179.99 178.07 178.89 0 +0.85(+0.48%)
    Aug 20, 2019 179.78 180.25 177.92 178.04 0 -1.71(-0.95%)
    Aug 19, 2019 179.73 180.36 178.35 179.75 0 +1.55(+0.87%)
    Aug 16, 2019 176.54 178.78 175.96 178.20 0 +2.80(+1.60%)
    Aug 15, 2019 175.26 176.90 174.13 175.40 0 +1.23(+0.71%)
    Aug 14, 2019 176.43 177.78 174.02 174.17 0 -4.14(-2.32%)
    Aug 13, 2019 176.56 179.76 176.22 178.31 0 +2.17(+1.23%)
    Aug 12, 2019 177.33 178.63 175.58 176.15 0 -1.57(-0.88%)
    Aug 09, 2019 178.56 179.27 176.39 177.72 0 -0.67(-0.38%)
    Aug 08, 2019 176.26 178.84 175.79 178.39 0 +2.41(+1.37%)
    Aug 07, 2019 173.87 176.79 171.79 175.98 0 +1.00(+0.57%)
    Aug 06, 2019 174.18 176.16 172.74 174.99 0 +1.34(+0.77%)
    Aug 05, 2019 177.29 177.72 172.88 173.64 0 -5.23(-2.92%)
    Aug 02, 2019 180.02 180.59 177.86 178.87 0 -1.54(-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.