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%)
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.