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 (%)
Feb 28, 2014 2714 2736 2627 2656 0 -61.67(-2.27%)
Feb 27, 2014 2725 2747 2663 2718 0 -16.19(-0.59%)
Feb 26, 2014 2730 2765 2700 2734 0 +11.78(+0.43%)
Feb 25, 2014 2739 2776 2685 2722 0 -9.66(-0.35%)
Feb 24, 2014 2730 2770 2686 2732 0 +35.44(+1.31%)
Feb 21, 2014 2673 2746 2644 2697 0 +31.06(+1.17%)
Feb 20, 2014 2606 2686 2586 2666 0 +56.79(+2.18%)
Feb 19, 2014 2614 2644 2581 2609 0 -18.79(-0.72%)
Feb 18, 2014 2548 2653 2535 2628 0 +80.09(+3.14%)
Feb 14, 2014 2548 2548 2548 0 -1.08(-0.04%)
Feb 13, 2014 2507 2566 2474 2549 0 +19.51(+0.77%)
Feb 12, 2014 2511 2566 2468 2529 0 +14.69(+0.58%)
Feb 11, 2014 2492 2550 2453 2514 0 +19.78(+0.79%)
Feb 10, 2014 2459 2510 2434 2495 0 +37.96(+1.55%)
Feb 07, 2014 2392 2489 2378 2457 0 +73.30(+3.08%)
Feb 06, 2014 2394 2425 2342 2383 0 -13.31(-0.56%)
Feb 05, 2014 2391 2448 2326 2397 0 +25.81(+1.09%)
Feb 04, 2014 2363 2415 2315 2371 0 +45.27(+1.95%)
Feb 03, 2014 2417 2437 2305 2326 0 -94.62(-3.91%)
Jan 31, 2014 2387 2458 2345 2420 0 -12.67(-0.52%)
Jan 30, 2014 2410 2476 2383 2433 0 +23.86(+0.99%)
Jan 29, 2014 2405 2447 2367 2409 0 -14.02(-0.58%)
Jan 28, 2014 2408 2450 2387 2423 0 +25.80(+1.08%)
Jan 27, 2014 2445 2469 2365 2397 0 -50.62(-2.07%)
Jan 24, 2014 2483 2511 2414 2448 0 -56.03(-2.24%)
Jan 23, 2014 2496 2519 2450 2504 0 -3.24(-0.13%)
Jan 22, 2014 2516 2549 2473 2507 0 -14.27(-0.57%)
Jan 21, 2014 2506 2542 2472 2521 0 +27.13(+1.09%)
Jan 17, 2014 2494 2494 2494 0 -7.46(-0.30%)
Jan 16, 2014 2484 2525 2443 2502 0 +14.64(+0.59%)
Jan 15, 2014 2466 2512 2447 2487 0 +21.00(+0.85%)
Jan 14, 2014 2435 2495 2399 2466 0 +51.25(+2.12%)
Jan 13, 2014 2416 2465 2371 2415 0 -2.62(-0.11%)
Jan 10, 2014 2380 2443 2357 2417 0 +47.25(+1.99%)
Jan 09, 2014 2359 2400 2321 2370 0 +15.09(+0.64%)
Jan 08, 2014 2355 2392 2295 2355 0 -6.57(-0.28%)
Jan 07, 2014 2337 2382 2309 2362 0 +31.90(+1.37%)
Jan 06, 2014 2379 2397 2305 2330 0 -35.19(-1.49%)
Jan 03, 2014 2363 2395 2332 2365 0 +6.94(+0.29%)
Jan 02, 2014 2361 2397 2305 2358 0 -11.87(-0.50%)
Dec 31, 2013 2370 2370 2370 0 +29.39(+1.26%)
Dec 30, 2013 2329 2364 2296 2341 0 -17.41(-0.74%)
Dec 27, 2013 2370 2398 2331 2358 0 -5.37(-0.23%)
Dec 26, 2013 2355 2392 2339 2363 0 +10.98(+0.47%)
Dec 24, 2013 2352 2352 2352 0 -4.98(-0.21%)
Dec 23, 2013 2360 2380 2323 2357 0 +10.88(+0.46%)
Dec 20, 2013 2312 2370 2290 2346 0 +40.09(+1.74%)
Dec 19, 2013 2326 2358 2282 2306 0 -34.16(-1.46%)
Dec 18, 2013 2316 2355 2278 2341 0 +29.35(+1.27%)
Dec 17, 2013 2308 2332 2266 2311 0 -1.23(-0.05%)
Dec 16, 2013 2308 2354 2279 2312 0 +16.99(+0.74%)
Dec 13, 2013 2288 2324 2258 2295 0 +9.52(+0.42%)
Dec 12, 2013 2287 2329 2262 2286 0 -0.26(-0.01%)
Dec 11, 2013 2351 2362 2269 2286 0 -62.25(-2.65%)
Dec 10, 2013 2378 2396 2326 2348 0 -34.35(-1.44%)
Dec 09, 2013 2412 2451 2342 2383 0 -20.19(-0.84%)
Dec 06, 2013 2398 2433 2365 2403 0 +23.00(+0.97%)
Dec 05, 2013 2390 2419 2347 2380 0 -19.21(-0.80%)
Dec 04, 2013 2393 2454 2356 2399 0 -9.59(-0.40%)
Dec 03, 2013 2414 2439 2370 2409 0 -19.66(-0.81%)
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.