Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diagnostic Substances Sector (CIX: MSECTOR516 )

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 (%)
Dec 31, 2018 2537 2555 2483 2520 0 +2.47(+0.10%)
Dec 28, 2018 2553 2574 2478 2518 0 -12.12(-0.48%)
Dec 27, 2018 2493 2552 2429 2530 0 +0.88(+0.03%)
Dec 26, 2018 2407 2532 2398 2529 0 +128.71(+5.36%)
Dec 24, 2018 2471 2495 2387 2400 0 -88.56(-3.56%)
Dec 21, 2018 2507 2563 2457 2489 0 -17.80(-0.71%)
Dec 20, 2018 2503 2575 2438 2507 0 -49.04(-1.92%)
Dec 19, 2018 2613 2665 2527 2556 0 -51.48(-1.97%)
Dec 18, 2018 2603 2649 2550 2607 0 +26.79(+1.04%)
Dec 17, 2018 2647 2665 2563 2580 0 -78.12(-2.94%)
Dec 14, 2018 2689 2708 2641 2658 0 -54.35(-2.00%)
Dec 13, 2018 2774 2793 2688 2713 0 -50.18(-1.82%)
Dec 12, 2018 2756 2810 2731 2763 0 +42.54(+1.56%)
Dec 11, 2018 2734 2767 2679 2720 0 +10.98(+0.41%)
Dec 10, 2018 2646 2726 2612 2710 0 +61.12(+2.31%)
Dec 07, 2018 2789 2817 2614 2648 0 -153.50(-5.48%)
Dec 06, 2018 2739 2820 2673 2802 0 +26.69(+0.96%)
Dec 04, 2018 2902 2930 2752 2775 0 -125.92(-4.34%)
Dec 03, 2018 2905 2929 2857 2901 0 +29.52(+1.03%)
Nov 30, 2018 2847 2897 2815 2872 0 +29.92(+1.05%)
Nov 29, 2018 2827 2864 2801 2842 0 -4.40(-0.15%)
Nov 28, 2018 2752 2856 2734 2846 0 +101.21(+3.69%)
Nov 27, 2018 2762 2792 2716 2745 0 -25.12(-0.91%)
Nov 26, 2018 2758 2793 2713 2770 0 +31.84(+1.16%)
Nov 23, 2018 2722 2784 2719 2738 0 -4.33(-0.16%)
Nov 21, 2018 2742 2742 2742 2742 0 +7.72(+0.28%)
Nov 20, 2018 2727 2783 2693 2735 0 -26.62(-0.96%)
Nov 19, 2018 2848 2861 2730 2761 0 -84.89(-2.98%)
Nov 16, 2018 2817 2872 2784 2846 0 +15.87(+0.56%)
Nov 15, 2018 2752 2842 2723 2830 0 +64.39(+2.33%)
Nov 14, 2018 2820 2850 2733 2766 0 -35.18(-1.26%)
Nov 13, 2018 2820 2871 2772 2801 0 -19.18(-0.68%)
Nov 12, 2018 2920 2934 2801 2820 0 -107.51(-3.67%)
Nov 09, 2018 2956 2984 2879 2928 0 -41.21(-1.39%)
Nov 08, 2018 2976 3030 2926 2969 0 -13.78(-0.46%)
Nov 07, 2018 2933 3016 2872 2983 0 +45.79(+1.56%)
Nov 06, 2018 2950 2980 2904 2937 0 -12.26(-0.42%)
Nov 05, 2018 2991 3001 2904 2949 0 -30.79(-1.03%)
Nov 02, 2018 2987 3046 2880 2980 0 +2.38(+0.08%)
Nov 01, 2018 2911 3040 2802 2978 0 -63.27(-2.08%)
Oct 31, 2018 3070 3106 3020 3041 0 +8.33(+0.27%)
Oct 30, 2018 2950 3047 2938 3033 0 +83.21(+2.82%)
Oct 29, 2018 3000 3041 2898 2949 0 -10.00(-0.34%)
Oct 26, 2018 2952 3013 2893 2959 0 -0.86(-0.03%)
Oct 24, 2018 3093 3133 2953 2960 0 -132.79(-4.29%)
Oct 23, 2018 3073 3119 2998 3093 0 -22.64(-0.73%)
Oct 22, 2018 3116 3153 3050 3116 0 -2.92(-0.09%)
Oct 19, 2018 3198 3231 3093 3119 0 -55.07(-1.74%)
Oct 18, 2018 3215 3233 3149 3174 0 -41.98(-1.31%)
Oct 17, 2018 3183 3237 3150 3216 0 +32.96(+1.04%)
Oct 16, 2018 3085 3192 3075 3183 0 +123.37(+4.03%)
Oct 15, 2018 3105 3125 3038 3059 0 -51.28(-1.65%)
Oct 12, 2018 3099 3144 3040 3111 0 +75.06(+2.47%)
Oct 11, 2018 3047 3113 3000 3036 0 -25.70(-0.84%)
Oct 10, 2018 3136 3179 3044 3061 0 -55.23(-1.77%)
Oct 09, 2018 3104 3167 3080 3117 0 +1.58(+0.05%)
Oct 08, 2018 3141 3184 3057 3115 0 -48.10(-1.52%)
Oct 05, 2018 3191 3233 3117 3163 0 -24.75(-0.78%)
Oct 04, 2018 3261 3273 3152 3188 0 -87.57(-2.67%)
Oct 03, 2018 3293 3330 3232 3275 0 -5.10(-0.16%)
Oct 02, 2018 3336 3360 3255 3280 0 -53.71(-1.61%)
Oct 01, 2018 3388 3428 3317 3334 0 -115.21(-3.34%)
Sep 28, 2018 3429 3472 3415 3449 0 +13.00(+0.38%)
Sep 27, 2018 3414 3479 3386 3436 0 +21.65(+0.63%)
Sep 26, 2018 3451 3476 3394 3415 0 -27.32(-0.79%)
Sep 25, 2018 3459 3498 3404 3442 0 -24.26(-0.70%)
Sep 24, 2018 3442 3491 3412 3466 0 +14.24(+0.41%)
Sep 21, 2018 3499 3516 3438 3452 0 -37.98(-1.09%)
Sep 20, 2018 3496 3528 3452 3490 0 +5.44(+0.16%)
Sep 19, 2018 3540 3563 3460 3485 0 -61.11(-1.72%)
Sep 18, 2018 3528 3585 3493 3546 0 +27.52(+0.78%)
Sep 17, 2018 3605 3622 3501 3518 0 -74.50(-2.07%)
Sep 14, 2018 3594 3627 3564 3593 0 -4.70(-0.13%)
Sep 13, 2018 3594 3640 3550 3597 0 +12.04(+0.34%)
Sep 12, 2018 3545 3604 3521 3585 0 +39.09(+1.10%)
Sep 11, 2018 3572 3614 3509 3546 0 -37.76(-1.05%)
Sep 10, 2018 3585 3635 3545 3584 0 +24.39(+0.69%)
Sep 07, 2018 3570 3623 3533 3560 0 -13.41(-0.38%)
Sep 06, 2018 3602 3635 3547 3573 0 -32.21(-0.89%)
Sep 05, 2018 3674 3693 3554 3605 0 -84.77(-2.30%)
Sep 04, 2018 3722 3747 3660 3690 0 -33.65(-0.90%)
Aug 31, 2018 3724 3724 3724 3724 0 +35.36(+0.96%)
Aug 30, 2018 3663 3719 3644 3688 0 +12.79(+0.35%)
Aug 29, 2018 3632 3697 3624 3676 0 +44.21(+1.22%)
Aug 28, 2018 3616 3662 3597 3631 0 +19.93(+0.55%)
Aug 27, 2018 3594 3664 3561 3611 0 +29.37(+0.82%)
Aug 24, 2018 3555 3624 3524 3582 0 +26.14(+0.74%)
Aug 23, 2018 3603 3642 3524 3556 0 -37.88(-1.05%)
Aug 22, 2018 3511 3612 3498 3594 0 +76.01(+2.16%)
Aug 21, 2018 3519 3565 3491 3518 0 +3.30(+0.09%)
Aug 20, 2018 3526 3555 3479 3514 0 +3.42(+0.10%)
Aug 17, 2018 3509 3528 3472 3511 0 -4.96(-0.14%)
Aug 16, 2018 3520 3540 3488 3516 0 +13.96(+0.40%)
Aug 15, 2018 3512 3535 3460 3502 0 -28.78(-0.82%)
Aug 14, 2018 3515 3561 3481 3531 0 +32.00(+0.91%)
Aug 13, 2018 3536 3563 3483 3499 0 -35.38(-1.00%)
Aug 10, 2018 3521 3574 3494 3534 0 -6.02(-0.17%)
Aug 09, 2018 3546 3595 3513 3540 0 -1.97(-0.06%)
Aug 08, 2018 3581 3599 3506 3542 0 -28.49(-0.80%)
Aug 07, 2018 3555 3591 3532 3571 0 +31.05(+0.88%)
Aug 06, 2018 3512 3565 3487 3540 0 +27.90(+0.79%)
Aug 03, 2018 3494 3534 3454 3512 0 +19.67(+0.56%)
Aug 02, 2018 3433 3527 3407 3492 0 +39.32(+1.14%)
Aug 01, 2018 3521 3554 3367 3453 0 -70.25(-1.99%)
Jul 31, 2018 3439 3538 3412 3523 0 +98.53(+2.88%)
Jul 30, 2018 3464 3494 3392 3424 0 -46.01(-1.33%)
Jul 27, 2018 3554 3569 3437 3470 0 -76.34(-2.15%)
Jul 26, 2018 3553 3596 3525 3547 0 -31.30(-0.87%)
Jul 25, 2018 3547 3598 3530 3578 0 +38.65(+1.09%)
Jul 24, 2018 3583 3618 3522 3539 0 -30.50(-0.85%)
Jul 23, 2018 3566 3587 3511 3570 0 +3.82(+0.11%)
Jul 20, 2018 3564 3583 3496 3566 0 +45.03(+1.28%)
Jul 19, 2018 3474 3537 3453 3521 0 +43.29(+1.24%)
Jul 18, 2018 3493 3529 3446 3478 0 -10.94(-0.31%)
Jul 17, 2018 3446 3511 3421 3489 0 +35.67(+1.03%)
Jul 16, 2018 3481 3494 3420 3453 0 -23.95(-0.69%)
Jul 13, 2018 3492 3516 3445 3477 0 -11.10(-0.32%)
Jul 12, 2018 3469 3495 3419 3488 0 +53.11(+1.55%)
Jul 11, 2018 3410 3478 3384 3435 0 +23.26(+0.68%)
Jul 10, 2018 3441 3458 3364 3412 0 +32.21(+0.95%)
Jul 09, 2018 3353 3399 3326 3380 0 +39.67(+1.19%)
Jul 06, 2018 3306 3358 3289 3340 0 +45.17(+1.37%)
Jul 05, 2018 3274 3308 3232 3295 0 +35.35(+1.08%)
Jul 03, 2018 3259 3259 3259 3259 0 -14.89(-0.45%)
Jul 02, 2018 3206 3278 3182 3274 0 +50.00(+1.55%)
Jun 29, 2018 3223 3264 3201 3224 0 +11.42(+0.36%)
Jun 28, 2018 3159 3235 3138 3213 0 +50.30(+1.59%)
Jun 27, 2018 3246 3264 3145 3163 0 -74.55(-2.30%)
Jun 26, 2018 3237 3276 3207 3237 0 +6.85(+0.21%)
Jun 25, 2018 3286 3311 3194 3230 0 -71.67(-2.17%)
Jun 22, 2018 3300 3329 3265 3302 0 +11.10(+0.34%)
Jun 21, 2018 3336 3355 3271 3291 0 -35.37(-1.06%)
Jun 20, 2018 3330 3370 3293 3326 0 +4.45(+0.13%)
Jun 19, 2018 3301 3344 3282 3322 0 -2.41(-0.07%)
Jun 18, 2018 3308 3344 3274 3324 0 -4.27(-0.13%)
Jun 15, 2018 3328 3348 3287 3328 0 +19.22(+0.58%)
Jun 14, 2018 3287 3321 3255 3309 0 +43.19(+1.32%)
Jun 13, 2018 3265 3298 3231 3266 0 +3.87(+0.12%)
Jun 12, 2018 3239 3293 3217 3262 0 +19.34(+0.60%)
Jun 11, 2018 3230 3266 3204 3243 0 +13.49(+0.42%)
Jun 08, 2018 3215 3252 3192 3229 0 +10.66(+0.33%)
Jun 07, 2018 3255 3272 3171 3219 0 -21.42(-0.66%)
Jun 06, 2018 3218 3256 3190 3240 0 +18.48(+0.57%)
Jun 05, 2018 3235 3260 3195 3222 0 -2.19(-0.07%)
Jun 04, 2018 3182 3248 3165 3224 0 +60.75(+1.92%)
Jun 01, 2018 3105 3191 3085 3163 0 +85.33(+2.77%)
May 31, 2018 3088 3133 3062 3078 0 -10.49(-0.34%)
May 30, 2018 3058 3137 3039 3088 0 +40.04(+1.31%)
May 29, 2018 3008 3064 2990 3048 0 +18.18(+0.60%)
May 25, 2018 3030 3030 3030 3030 0 +12.99(+0.43%)
May 24, 2018 3027 3054 2996 3017 0 -12.11(-0.40%)
May 23, 2018 2979 3053 2972 3029 0 +41.46(+1.39%)
May 22, 2018 3010 3025 2974 2988 0 -18.13(-0.60%)
May 21, 2018 3020 3042 2986 3006 0 +5.26(+0.18%)
May 18, 2018 2960 3016 2935 3001 0 +45.19(+1.53%)
May 17, 2018 2981 3014 2909 2955 0 -5.03(-0.17%)
May 16, 2018 2985 3025 2892 2960 0 -26.00(-0.87%)
May 15, 2018 2990 3002 2941 2986 0 -21.08(-0.70%)
May 14, 2018 3007 3048 2980 3007 0 -0.08(-0.00%)
May 11, 2018 2972 3029 2958 3008 0 +42.79(+1.44%)
May 10, 2018 2940 3005 2905 2965 0 +27.46(+0.93%)
May 09, 2018 2913 2961 2876 2937 0 +38.39(+1.32%)
May 08, 2018 2863 2916 2831 2899 0 +8.51(+0.29%)
May 07, 2018 2940 2988 2855 2890 0 -17.32(-0.60%)
May 04, 2018 2790 2931 2768 2908 0 +146.75(+5.32%)
May 03, 2018 2754 2802 2686 2761 0 -4.49(-0.16%)
May 02, 2018 2793 2835 2744 2765 0 -37.39(-1.33%)
May 01, 2018 2775 2815 2752 2803 0 +19.68(+0.71%)
Apr 30, 2018 2803 2840 2755 2783 0 -14.37(-0.51%)
Apr 27, 2018 2820 2847 2759 2798 0 -19.10(-0.68%)
Apr 26, 2018 2766 2833 2750 2817 0 +58.90(+2.14%)
Apr 25, 2018 2748 2778 2709 2758 0 +7.91(+0.29%)
Apr 24, 2018 2803 2838 2718 2750 0 -39.13(-1.40%)
Apr 23, 2018 2792 2839 2763 2789 0 -72.38(-2.53%)
Apr 20, 2018 2870 2900 2838 2861 0 -12.01(-0.42%)
Apr 19, 2018 2895 2918 2844 2873 0 -29.39(-1.01%)
Apr 18, 2018 2898 2929 2871 2903 0 +10.29(+0.36%)
Apr 17, 2018 2863 2911 2843 2892 0 +47.25(+1.66%)
Apr 16, 2018 2831 2874 2794 2845 0 +22.26(+0.79%)
Apr 13, 2018 2858 2868 2799 2823 0 -23.76(-0.83%)
Apr 12, 2018 2821 2871 2807 2847 0 +38.40(+1.37%)
Apr 11, 2018 2778 2834 2759 2808 0 +8.27(+0.30%)
Apr 10, 2018 2764 2827 2742 2800 0 +66.01(+2.41%)
Apr 09, 2018 2725 2782 2701 2734 0 +23.67(+0.87%)
Apr 06, 2018 2774 2795 2684 2710 0 -80.82(-2.90%)
Apr 05, 2018 2823 2838 2769 2791 0 -11.41(-0.41%)
Apr 04, 2018 2730 2816 2714 2803 0 +39.95(+1.45%)
Apr 03, 2018 2742 2787 2710 2763 0 +39.58(+1.45%)
Apr 02, 2018 2782 2807 2688 2723 0 -62.88(-2.26%)
Mar 29, 2018 2786 2786 2786 2786 0 +30.88(+1.12%)
Mar 28, 2018 2780 2813 2728 2755 0 -20.48(-0.74%)
Mar 27, 2018 2869 2886 2751 2775 0 -75.63(-2.65%)
Mar 26, 2018 2793 2868 2759 2851 0 +95.19(+3.45%)
Mar 23, 2018 2796 2833 2738 2756 0 -36.67(-1.31%)
Mar 22, 2018 2840 2868 2782 2793 0 -75.42(-2.63%)
Mar 21, 2018 2866 2898 2837 2868 0 +2.73(+0.10%)
Mar 20, 2018 2853 2885 2825 2865 0 +23.56(+0.83%)
Mar 19, 2018 2892 2904 2813 2842 0 -61.67(-2.12%)
Mar 16, 2018 2882 2933 2868 2903 0 +20.94(+0.73%)
Mar 15, 2018 2888 2919 2853 2882 0 -3.58(-0.12%)
Mar 14, 2018 2915 2928 2857 2886 0 -15.98(-0.55%)
Mar 13, 2018 2928 2950 2870 2902 0 -32.11(-1.09%)
Mar 12, 2018 2916 2961 2885 2934 0 +23.60(+0.81%)
Mar 09, 2018 2867 2922 2840 2911 0 +59.85(+2.10%)
Mar 08, 2018 2842 2888 2801 2851 0 +24.51(+0.87%)
Mar 07, 2018 2812 2843 2798 2826 0 +42.64(+1.53%)
Mar 06, 2018 2778 2811 2717 2784 0 +9.97(+0.36%)
Mar 05, 2018 2713 2803 2682 2774 0 +42.21(+1.55%)
Mar 02, 2018 2643 2742 2627 2731 0 +68.75(+2.58%)
Mar 01, 2018 2706 2735 2627 2663 0 -39.21(-1.45%)
Feb 28, 2018 2754 2797 2695 2702 0 -36.80(-1.34%)
Feb 27, 2018 2766 2804 2709 2739 0 -125.35(-4.38%)
Feb 26, 2018 2865 2894 2835 2864 0 -0.48(-0.02%)
Feb 23, 2018 2836 2888 2792 2864 0 +40.92(+1.45%)
Feb 22, 2018 2842 2845 2809 2824 0 -29.48(-1.03%)
Feb 21, 2018 2840 2913 2830 2853 0 +18.49(+0.65%)
Feb 20, 2018 2832 2877 2817 2835 0 -4.89(-0.17%)
Feb 16, 2018 2839 2839 2839 2839 0 +11.59(+0.41%)
Feb 15, 2018 2792 2847 2757 2828 0 +58.76(+2.12%)
Feb 14, 2018 2710 2798 2699 2769 0 +39.00(+1.43%)
Feb 13, 2018 2719 2751 2687 2730 0 +0.80(+0.03%)
Feb 12, 2018 2725 2772 2683 2729 0 +21.81(+0.81%)
Feb 09, 2018 2674 2744 2599 2707 0 +49.88(+1.88%)
Feb 08, 2018 2740 2765 2653 2658 0 -102.06(-3.70%)
Feb 07, 2018 2798 2815 2769 2760 0 -44.51(-1.59%)
Feb 06, 2018 2752 2829 2701 2804 0 -19.64(-0.70%)
Feb 05, 2018 2846 2880 2786 2824 0 -64.92(-2.25%)
Feb 02, 2018 2964 2994 2879 2889 0 -85.99(-2.89%)
Feb 01, 2018 2925 3028 2879 2975 0 +66.53(+2.29%)
Jan 31, 2018 2937 2962 2881 2908 0 -23.45(-0.80%)
Jan 30, 2018 2931 2962 2911 2932 0 -16.00(-0.54%)
Jan 29, 2018 2956 2981 2923 2948 0 -25.46(-0.86%)
Jan 26, 2018 2948 2991 2917 2973 0 +36.12(+1.23%)
Jan 25, 2018 2928 2963 2898 2937 0 +21.11(+0.72%)
Jan 24, 2018 2923 2964 2879 2916 0 +9.43(+0.32%)
Jan 23, 2018 2876 2921 2849 2906 0 +27.28(+0.95%)
Jan 22, 2018 2854 2895 2830 2879 0 +30.88(+1.08%)
Jan 19, 2018 2825 2856 2810 2848 0 +26.59(+0.94%)
Jan 18, 2018 2822 2847 2793 2822 0 -6.73(-0.24%)
Jan 17, 2018 2809 2852 2776 2828 0 +32.72(+1.17%)
Jan 16, 2018 2801 2836 2765 2796 0 +7.57(+0.27%)
Jan 12, 2018 2788 2788 2788 2788 0 +18.55(+0.67%)
Jan 11, 2018 2727 2783 2704 2770 0 +48.56(+1.78%)
Jan 10, 2018 2712 2732 2671 2721 0 +4.28(+0.16%)
Jan 09, 2018 2683 2736 2657 2717 0 +42.03(+1.57%)
Jan 08, 2018 2700 2718 2654 2675 0 -21.91(-0.81%)
Jan 05, 2018 2680 2715 2649 2697 0 +34.57(+1.30%)
Jan 04, 2018 2668 2704 2637 2662 0 +9.27(+0.35%)
Jan 03, 2018 2624 2676 2590 2653 0 +37.40(+1.43%)
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.