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 (%)
Mar 31, 2009 980.88 1014 961.85 977.11 0 +6.16(+0.63%)
Mar 30, 2009 970.67 989.32 939.53 970.94 0 -3.22(-0.33%)
Mar 27, 2009 988.56 1008 965.00 974.16 0 -21.54(-2.16%)
Mar 26, 2009 977.54 1014 962.72 995.71 0 -318.74(-24.25%)
Mar 25, 2009 1263 1337 1244 1314 0 +68.91(+5.53%)
Mar 24, 2009 1246 1273 1220 1246 0 -5.49(-0.44%)
Mar 23, 2009 1236 1258 1205 1251 0 +50.29(+4.19%)
Mar 20, 2009 1232 1242 1193 1201 0 -18.91(-1.55%)
Mar 19, 2009 1253 1264 1197 1220 0 -25.76(-2.07%)
Mar 18, 2009 1234 1269 1212 1245 0 +7.70(+0.62%)
Mar 17, 2009 1210 1241 1173 1238 0 +30.19(+2.50%)
Mar 16, 2009 1233 1260 1199 1208 0 -22.03(-1.79%)
Mar 13, 2009 1224 1245 1207 1230 0 +10.73(+0.88%)
Mar 12, 2009 1153 1228 1143 1219 0 +65.78(+5.70%)
Mar 11, 2009 1186 1222 1145 1153 0 -36.41(-3.06%)
Mar 10, 2009 1156 1198 1143 1189 0 +52.58(+4.63%)
Mar 09, 2009 1150 1181 1121 1137 0 -20.35(-1.76%)
Mar 06, 2009 1157 1176 1128 1157 0 +5.71(+0.50%)
Mar 05, 2009 1179 1199 1141 1152 0 -42.27(-3.54%)
Mar 04, 2009 1170 1218 1155 1194 0 +35.98(+3.11%)
Mar 03, 2009 1147 1188 1121 1158 0 +20.38(+1.79%)
Mar 02, 2009 1183 1200 1122 1137 0 -61.43(-5.12%)
Feb 27, 2009 1220 1251 1188 1199 0 -47.14(-3.78%)
Feb 26, 2009 1279 1301 1232 1246 0 -27.27(-2.14%)
Feb 25, 2009 1300 1324 1262 1273 0 -25.62(-1.97%)
Feb 24, 2009 1278 1316 1259 1299 0 +25.62(+2.01%)
Feb 23, 2009 1334 1346 1265 1273 0 -52.57(-3.97%)
Feb 20, 2009 1325 1349 1304 1326 0 -13.45(-1.00%)
Feb 19, 2009 1355 1375 1327 1339 0 -9.69(-0.72%)
Feb 18, 2009 1370 1384 1337 1349 0 -18.68(-1.37%)
Feb 17, 2009 1368 1392 1345 1368 0 -33.29(-2.38%)
Feb 16, 2009 1409 1426 1375 1401 0 +0.00(+0.00%)
Feb 13, 2009 1409 1426 1375 1401 0 -9.15(-0.65%)
Feb 12, 2009 1383 1418 1361 1410 0 +17.05(+1.22%)
Feb 11, 2009 1388 1413 1367 1393 0 +9.75(+0.70%)
Feb 10, 2009 1401 1429 1365 1383 0 -22.03(-1.57%)
Feb 09, 2009 1379 1419 1367 1405 0 +19.17(+1.38%)
Feb 06, 2009 1362 1404 1353 1386 0 +18.69(+1.37%)
Feb 05, 2009 1347 1381 1328 1367 0 +12.38(+0.91%)
Feb 04, 2009 1365 1392 1341 1355 0 -6.49(-0.48%)
Feb 03, 2009 1318 1380 1295 1362 0 +94.69(+7.47%)
Feb 02, 2009 1262 1294 1226 1267 0 -1.64(-0.13%)
Jan 30, 2009 1264 1298 1243 1269 0 +13.83(+1.10%)
Jan 29, 2009 1261 1293 1235 1255 0 -27.92(-2.18%)
Jan 28, 2009 1273 1299 1261 1283 0 +22.90(+1.82%)
Jan 27, 2009 1248 1278 1233 1260 0 +13.75(+1.10%)
Jan 26, 2009 1225 1267 1206 1246 0 +12.96(+1.05%)
Jan 23, 2009 1218 1253 1195 1233 0 -5.94(-0.48%)
Jan 22, 2009 1235 1261 1206 1239 0 -9.05(-0.73%)
Jan 21, 2009 1225 1257 1200 1248 0 +33.81(+2.78%)
Jan 20, 2009 1265 1287 1204 1214 0 -64.65(-5.06%)
Jan 19, 2009 1246 1289 1229 1279 0 +0.00(+0.00%)
Jan 16, 2009 1246 1289 1229 1279 0 +33.95(+2.73%)
Jan 15, 2009 1214 1252 1175 1245 0 +34.53(+2.85%)
Jan 14, 2009 1219 1239 1192 1210 0 -23.00(-1.86%)
Jan 13, 2009 1205 1254 1185 1233 0 +26.56(+2.20%)
Jan 12, 2009 1196 1234 1174 1207 0 +6.35(+0.53%)
Jan 09, 2009 1225 1236 1182 1200 0 -23.83(-1.95%)
Jan 08, 2009 1227 1251 1193 1224 0 +8.47(+0.70%)
Jan 07, 2009 1225 1246 1191 1216 0 -20.47(-1.66%)
Jan 06, 2009 1273 1300 1208 1236 0 -45.08(-3.52%)
Jan 05, 2009 1279 1319 1227 1281 0 +7.21(+0.57%)
Jan 02, 2009 1243 1287 1221 1274 0 +30.75(+2.47%)
Jan 01, 2009 1228 1270 1205 1243 0 +0.00(+0.00%)
Dec 31, 2008 1228 1270 1205 1243 0 +24.89(+2.04%)
Dec 30, 2008 1189 1227 1163 1218 0 +38.42(+3.26%)
Dec 29, 2008 1200 1212 1156 1180 0 -18.56(-1.55%)
Dec 26, 2008 1185 1209 1172 1199 0 +16.83(+1.42%)
Dec 25, 2008 1184 1202 1158 1182 0 +0.00(+0.00%)
Dec 24, 2008 1184 1202 1158 1182 0 -3.04(-0.26%)
Dec 23, 2008 1200 1219 1164 1185 0 -2.74(-0.23%)
Dec 22, 2008 1200 1218 1152 1188 0 -6.97(-0.58%)
Dec 19, 2008 1227 1250 1180 1195 0 -19.02(-1.57%)
Dec 18, 2008 1207 1254 1183 1214 0 +7.80(+0.65%)
Dec 17, 2008 1173 1229 1155 1206 0 +22.74(+1.92%)
Dec 16, 2008 1141 1194 1126 1183 0 +53.53(+4.74%)
Dec 15, 2008 1153 1166 1110 1130 0 -18.81(-1.64%)
Dec 12, 2008 1108 1159 1079 1148 0 +26.34(+2.35%)
Dec 11, 2008 1120 1163 1099 1122 0 -7.99(-0.71%)
Dec 10, 2008 1149 1183 1106 1130 0 -8.62(-0.76%)
Dec 09, 2008 1141 1189 1119 1139 0 -18.58(-1.61%)
Dec 08, 2008 1143 1185 1116 1157 0 +38.88(+3.48%)
Dec 05, 2008 1072 1126 1049 1118 0 +33.56(+3.09%)
Dec 04, 2008 1089 1135 1054 1085 0 -14.85(-1.35%)
Dec 03, 2008 1076 1120 1048 1100 0 +15.13(+1.40%)
Dec 02, 2008 1062 1100 1031 1084 0 +36.95(+3.53%)
Dec 01, 2008 1095 1113 1037 1047 0 -67.64(-6.07%)
Nov 28, 2008 1108 1132 1078 1115 0 -6.48(-0.58%)
Nov 27, 2008 1086 1131 1066 1122 0 +0.00(+0.00%)
Nov 26, 2008 1086 1131 1066 1122 0 +24.75(+2.26%)
Nov 25, 2008 1118 1137 1072 1097 0 -12.55(-1.13%)
Nov 24, 2008 1086 1133 1054 1109 0 +34.89(+3.25%)
Nov 21, 2008 1090 1118 1004 1075 0 +10.75(+1.01%)
Nov 20, 2008 1119 1144 1042 1064 0 -63.23(-5.61%)
Nov 19, 2008 1189 1215 1120 1127 0 -68.80(-5.75%)
Nov 18, 2008 1212 1232 1159 1196 0 -12.60(-1.04%)
Nov 17, 2008 1205 1252 1180 1208 0 -3.65(-0.30%)
Nov 14, 2008 1245 1277 1198 1212 0 -47.84(-3.80%)
Nov 13, 2008 1171 1269 1135 1260 0 +104.19(+9.02%)
Nov 12, 2008 1204 1233 1144 1156 0 -65.64(-5.37%)
Nov 11, 2008 1254 1271 1200 1221 0 -36.82(-2.93%)
Nov 10, 2008 1299 1313 1247 1258 0 -27.08(-2.11%)
Nov 07, 2008 1276 1305 1240 1285 0 +16.70(+1.32%)
Nov 06, 2008 1281 1313 1232 1269 0 -19.90(-1.54%)
Nov 05, 2008 1301 1348 1261 1288 0 -27.45(-2.09%)
Nov 04, 2008 1293 1361 1257 1316 0 +67.06(+5.37%)
Nov 03, 2008 1248 1277 1202 1249 0 +9.61(+0.78%)
Oct 31, 2008 1177 1255 1156 1239 0 +50.48(+4.25%)
Oct 30, 2008 1163 1210 1131 1189 0 +50.23(+4.41%)
Oct 29, 2008 1115 1177 1091 1139 0 +31.56(+2.85%)
Oct 28, 2008 1063 1129 1022 1107 0 +57.24(+5.45%)
Oct 27, 2008 1100 1123 1040 1050 0 -63.82(-5.73%)
Oct 24, 2008 1070 1160 1033 1114 0 -70.34(-5.94%)
Oct 23, 2008 1200 1230 1119 1184 0 -16.54(-1.38%)
Oct 22, 2008 1246 1260 1176 1200 0 -55.65(-4.43%)
Oct 21, 2008 1245 1314 1211 1256 0 +2.14(+0.17%)
Oct 20, 2008 1245 1281 1187 1254 0 +29.91(+2.44%)
Oct 17, 2008 1200 1299 1176 1224 0 -3.82(-0.31%)
Oct 16, 2008 1171 1250 1121 1228 0 +58.33(+4.99%)
Oct 15, 2008 1253 1282 1155 1170 0 -96.22(-7.60%)
Oct 14, 2008 1314 1351 1247 1266 0 -32.26(-2.49%)
Oct 13, 2008 1236 1313 1210 1298 0 +95.01(+7.90%)
Oct 10, 2008 1196 1258 1113 1203 0 -30.76(-2.49%)
Oct 09, 2008 1323 1375 1224 1234 0 -75.97(-5.80%)
Oct 08, 2008 1288 1367 1248 1310 0 -0.98(-0.07%)
Oct 07, 2008 1372 1402 1297 1311 0 -38.49(-2.85%)
Oct 06, 2008 1392 1415 1283 1349 0 -68.19(-4.81%)
Oct 03, 2008 1477 1514 1396 1417 0 -49.39(-3.37%)
Oct 02, 2008 1515 1548 1454 1467 0 -43.64(-2.89%)
Oct 01, 2008 1489 1534 1466 1510 0 -0.71(-0.05%)
Sep 30, 2008 1503 1532 1458 1511 0 +12.58(+0.84%)
Sep 29, 2008 1548 1579 1481 1499 0 -72.00(-4.58%)
Sep 26, 2008 1542 1589 1519 1571 0 +12.79(+0.82%)
Sep 25, 2008 1536 1584 1514 1558 0 +29.16(+1.91%)
Sep 24, 2008 1534 1566 1491 1529 0 +4.98(+0.33%)
Sep 23, 2008 1522 1575 1500 1524 0 -1.93(-0.13%)
Sep 22, 2008 1565 1590 1510 1526 0 -48.45(-3.08%)
Sep 19, 2008 1600 1632 1419 1574 0 +31.32(+2.03%)
Sep 18, 2008 1510 1580 1442 1543 0 +34.23(+2.27%)
Sep 17, 2008 1547 1578 1486 1508 0 -52.37(-3.36%)
Sep 16, 2008 1524 1572 1499 1561 0 +39.53(+2.60%)
Sep 15, 2008 1512 1558 1488 1521 0 -25.48(-1.65%)
Sep 12, 2008 1546 1568 1518 1547 0 -3.70(-0.24%)
Sep 11, 2008 1524 1560 1503 1550 0 +13.49(+0.88%)
Sep 10, 2008 1526 1558 1499 1537 0 +19.74(+1.30%)
Sep 09, 2008 1529 1564 1504 1517 0 -12.89(-0.84%)
Sep 08, 2008 1536 1560 1504 1530 0 +19.15(+1.27%)
Sep 05, 2008 1510 1528 1476 1511 0 -7.89(-0.52%)
Sep 04, 2008 1556 1569 1509 1519 0 -44.55(-2.85%)
Sep 03, 2008 1573 1602 1541 1563 0 -16.10(-1.02%)
Sep 02, 2008 1595 1625 1560 1579 0 -6.01(-0.38%)
Sep 01, 2008 1586 1609 1561 1586 0 +0.00(+0.00%)
Aug 29, 2008 1586 1609 1561 1586 0 -1.12(-0.07%)
Aug 28, 2008 1564 1594 1548 1587 0 +24.34(+1.56%)
Aug 27, 2008 1543 1576 1524 1562 0 +17.67(+1.14%)
Aug 26, 2008 1547 1568 1524 1545 0 -4.20(-0.27%)
Aug 25, 2008 1555 1573 1525 1549 0 -4.61(-0.30%)
Aug 22, 2008 1537 1570 1527 1553 0 +19.17(+1.25%)
Aug 21, 2008 1536 1566 1513 1534 0 -25.59(-1.64%)
Aug 20, 2008 1563 1591 1533 1560 0 +10.80(+0.70%)
Aug 19, 2008 1576 1591 1526 1549 0 -35.63(-2.25%)
Aug 18, 2008 1599 1617 1568 1585 0 -12.71(-0.80%)
Aug 15, 2008 1602 1619 1565 1597 0 +5.94(+0.37%)
Aug 14, 2008 1596 1618 1569 1591 0 -11.32(-0.71%)
Aug 13, 2008 1598 1624 1573 1603 0 +0.93(+0.06%)
Aug 12, 2008 1610 1623 1577 1602 0 -8.38(-0.52%)
Aug 11, 2008 1571 1623 1554 1610 0 +38.21(+2.43%)
Aug 08, 2008 1539 1590 1523 1572 0 +36.88(+2.40%)
Aug 07, 2008 1555 1584 1515 1535 0 -27.69(-1.77%)
Aug 06, 2008 1557 1585 1532 1563 0 +4.60(+0.30%)
Aug 05, 2008 1546 1572 1523 1558 0 +19.44(+1.26%)
Aug 04, 2008 1542 1559 1511 1539 0 -11.04(-0.71%)
Aug 01, 2008 1549 1577 1514 1550 0 +7.27(+0.47%)
Jul 31, 2008 1502 1565 1487 1543 0 +29.04(+1.92%)
Jul 30, 2008 1518 1543 1485 1514 0 +10.46(+0.70%)
Jul 29, 2008 1500 1528 1478 1503 0 +8.01(+0.54%)
Jul 28, 2008 1512 1538 1478 1495 0 -18.09(-1.20%)
Jul 25, 2008 1478 1543 1463 1513 0 +19.70(+1.32%)
Jul 24, 2008 1502 1528 1458 1493 0 +7.87(+0.53%)
Jul 23, 2008 1489 1524 1462 1486 0 -4.43(-0.30%)
Jul 22, 2008 1458 1500 1439 1490 0 +30.16(+2.07%)
Jul 21, 2008 1459 1490 1431 1460 0 +14.00(+0.97%)
Jul 18, 2008 1458 1475 1427 1446 0 -13.03(-0.89%)
Jul 17, 2008 1447 1479 1416 1459 0 +8.67(+0.60%)
Jul 16, 2008 1427 1467 1410 1450 0 +27.14(+1.91%)
Jul 15, 2008 1392 1447 1374 1423 0 +17.28(+1.23%)
Jul 14, 2008 1418 1439 1387 1406 0 -6.45(-0.46%)
Jul 11, 2008 1389 1427 1371 1412 0 +3.81(+0.27%)
Jul 10, 2008 1367 1430 1344 1408 0 +41.42(+3.03%)
Jul 09, 2008 1373 1404 1344 1367 0 -7.22(-0.53%)
Jul 08, 2008 1337 1388 1319 1374 0 +38.91(+2.91%)
Jul 07, 2008 1345 1363 1310 1335 0 -10.87(-0.81%)
Jul 04, 2008 1352 1373 1330 1346 0 +0.00(+0.00%)
Jul 03, 2008 1352 1373 1330 1346 0 -6.71(-0.50%)
Jul 02, 2008 1345 1381 1314 1353 0 +8.77(+0.65%)
Jul 01, 2008 1287 1359 1267 1344 0 +50.17(+3.88%)
Jun 30, 2008 1299 1331 1278 1294 0 -36.60(-2.75%)
Jun 27, 2008 1344 1363 1314 1331 0 -13.06(-0.97%)
Jun 26, 2008 1345 1372 1321 1344 0 -16.60(-1.22%)
Jun 25, 2008 1347 1380 1336 1360 0 +13.47(+1.00%)
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.