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, 2019 2875 2918 2843 2890 0 +9.40(+0.33%)
Feb 27, 2019 2861 2894 2839 2880 0 +9.87(+0.34%)
Feb 26, 2019 2881 2918 2825 2870 0 -26.19(-0.90%)
Feb 25, 2019 2912 2944 2888 2897 0 +1.98(+0.07%)
Feb 22, 2019 2859 2903 2846 2895 0 +43.70(+1.53%)
Feb 21, 2019 2900 2913 2825 2851 0 -56.18(-1.93%)
Feb 20, 2019 2899 2931 2876 2907 0 +6.80(+0.23%)
Feb 19, 2019 2881 2919 2856 2900 0 +15.05(+0.52%)
Feb 15, 2019 2853 2898 2830 2885 0 +50.78(+1.79%)
Feb 14, 2019 2855 2881 2803 2834 0 -18.75(-0.66%)
Feb 13, 2019 2846 2882 2821 2853 0 +16.74(+0.59%)
Feb 12, 2019 2814 2856 2787 2837 0 +37.70(+1.35%)
Feb 11, 2019 2807 2849 2773 2799 0 +51.79(+1.89%)
Feb 08, 2019 2721 2761 2695 2747 0 +13.56(+0.50%)
Feb 07, 2019 2756 2774 2705 2733 0 -36.60(-1.32%)
Feb 06, 2019 2752 2801 2731 2770 0 +9.60(+0.35%)
Feb 05, 2019 2727 2791 2711 2760 0 +36.49(+1.34%)
Feb 04, 2019 2721 2766 2687 2724 0 +2.66(+0.10%)
Feb 01, 2019 2803 2817 2673 2721 0 -72.45(-2.59%)
Jan 31, 2019 2743 2815 2722 2794 0 +54.68(+2.00%)
Jan 30, 2019 2699 2760 2682 2739 0 +47.69(+1.77%)
Jan 29, 2019 2700 2730 2671 2691 0 -12.30(-0.45%)
Jan 28, 2019 2725 2739 2673 2704 0 -38.10(-1.39%)
Jan 25, 2019 2733 2761 2707 2742 0 +26.89(+0.99%)
Jan 24, 2019 2668 2727 2634 2715 0 +49.32(+1.85%)
Jan 23, 2019 2668 2703 2620 2666 0 +5.53(+0.21%)
Jan 22, 2019 2650 2676 2619 2660 0 -6.23(-0.23%)
Jan 18, 2019 2628 2682 2597 2666 0 -3.16(-0.12%)
Jan 17, 2019 2657 2705 2646 2669 0 +1.47(+0.06%)
Jan 16, 2019 2672 2719 2643 2668 0 -0.83(-0.03%)
Jan 15, 2019 2606 2680 2600 2669 0 +71.01(+2.73%)
Jan 14, 2019 2629 2648 2590 2598 0 -45.56(-1.72%)
Jan 11, 2019 2631 2659 2610 2643 0 +1.93(+0.07%)
Jan 10, 2019 2603 2653 2575 2641 0 +28.67(+1.10%)
Jan 09, 2019 2591 2657 2566 2613 0 +29.64(+1.15%)
Jan 08, 2019 2578 2606 2520 2583 0 +29.99(+1.17%)
Jan 07, 2019 2562 2601 2513 2553 0 -8.85(-0.35%)
Jan 04, 2019 2488 2589 2474 2562 0 +112.92(+4.61%)
Jan 03, 2019 2488 2512 2420 2449 0 -48.98(-1.96%)
Jan 02, 2019 2481 2523 2451 2498 0 -22.19(-0.88%)
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%)
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.