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, 2020 2922 3098 2869 2926 0 -7.72(-0.26%)
Mar 30, 2020 2835 2978 2763 2934 0 +147.59(+5.30%)
Mar 27, 2020 2725 2868 2690 2786 0 +12.48(+0.45%)
Mar 26, 2020 2578 2824 2559 2774 0 +187.90(+7.27%)
Mar 25, 2020 2528 2716 2447 2586 0 +52.20(+2.06%)
Mar 24, 2020 2421 2609 2313 2533 0 +216.82(+9.36%)
Mar 23, 2020 2313 2394 2156 2317 0 +4.77(+0.21%)
Mar 20, 2020 2409 2487 2255 2312 0 -86.26(-3.60%)
Mar 19, 2020 2450 2565 2261 2398 0 -60.60(-2.46%)
Mar 18, 2020 2439 2575 2353 2459 0 -113.36(-4.41%)
Mar 17, 2020 2627 2780 2404 2572 0 +6.70(+0.26%)
Mar 16, 2020 2658 2792 2548 2565 0 -358.30(-12.26%)
Mar 13, 2020 2827 2960 2643 2924 0 +149.12(+5.37%)
Mar 12, 2020 2738 2903 2619 2775 0 -125.48(-4.33%)
Mar 11, 2020 2903 3012 2838 2900 0 -104.31(-3.47%)
Mar 10, 2020 2980 3033 2830 3004 0 +125.66(+4.37%)
Mar 09, 2020 2824 2943 2763 2879 0 -113.84(-3.80%)
Mar 06, 2020 2930 3011 2889 2993 0 -42.11(-1.39%)
Mar 05, 2020 3066 3111 2982 3035 0 -90.53(-2.90%)
Mar 04, 2020 3050 3139 2994 3125 0 +130.65(+4.36%)
Mar 03, 2020 3083 3146 2949 2995 0 -110.96(-3.57%)
Mar 02, 2020 3030 3119 2944 3106 0 +90.40(+3.00%)
Feb 28, 2020 2893 3051 2834 3015 0 +31.44(+1.05%)
Feb 27, 2020 3056 3127 2970 2984 0 -116.41(-3.76%)
Feb 26, 2020 3087 3173 3069 3100 0 +33.41(+1.09%)
Feb 25, 2020 3226 3247 3047 3067 0 -152.06(-4.72%)
Feb 24, 2020 3248 3281 3171 3219 0 -90.86(-2.75%)
Feb 21, 2020 3331 3356 3282 3310 0 -25.08(-0.75%)
Feb 20, 2020 3414 3445 3291 3335 0 -89.19(-2.60%)
Feb 19, 2020 3391 3477 3379 3424 0 +46.48(+1.38%)
Feb 18, 2020 3388 3410 3353 3377 0 -19.05(-0.56%)
Feb 14, 2020 3370 3415 3339 3396 0 +27.30(+0.81%)
Feb 13, 2020 3364 3402 3326 3369 0 +4.69(+0.14%)
Feb 12, 2020 3369 3397 3322 3364 0 +7.86(+0.23%)
Feb 11, 2020 3335 3386 3317 3357 0 +37.72(+1.14%)
Feb 10, 2020 3299 3337 3274 3319 0 +15.59(+0.47%)
Feb 07, 2020 3339 3352 3274 3303 0 -91.90(-2.71%)
Feb 06, 2020 3367 3425 3331 3395 0 +49.57(+1.48%)
Feb 05, 2020 3406 3433 3315 3346 0 -27.93(-0.83%)
Feb 04, 2020 3392 3448 3349 3374 0 +36.40(+1.09%)
Feb 03, 2020 3333 3405 3307 3337 0 +54.10(+1.65%)
Jan 31, 2020 3381 3469 3256 3283 0 -131.69(-3.86%)
Jan 30, 2020 3373 3429 3334 3415 0 +18.28(+0.54%)
Jan 29, 2020 3385 3436 3348 3396 0 +24.54(+0.73%)
Jan 28, 2020 3357 3395 3333 3372 0 +22.37(+0.67%)
Jan 27, 2020 3327 3385 3297 3350 0 -22.75(-0.67%)
Jan 24, 2020 3456 3477 3343 3372 0 -61.98(-1.80%)
Jan 23, 2020 3446 3466 3395 3434 0 -10.99(-0.32%)
Jan 22, 2020 3419 3477 3404 3445 0 +32.80(+0.96%)
Jan 21, 2020 3417 3460 3387 3412 0 -16.61(-0.48%)
Jan 17, 2020 3487 3496 3416 3429 0 -44.78(-1.29%)
Jan 16, 2020 3482 3513 3440 3474 0 +1.50(+0.04%)
Jan 15, 2020 3454 3503 3411 3472 0 +26.52(+0.77%)
Jan 14, 2020 3403 3471 3374 3446 0 +37.45(+1.10%)
Jan 13, 2020 3394 3434 3347 3408 0 +15.09(+0.44%)
Jan 10, 2020 3382 3432 3336 3393 0 +32.75(+0.97%)
Jan 09, 2020 3340 3389 3298 3361 0 +45.22(+1.36%)
Jan 08, 2020 3272 3351 3252 3315 0 +58.28(+1.79%)
Jan 07, 2020 3268 3296 3234 3257 0 -10.28(-0.31%)
Jan 06, 2020 3224 3276 3184 3267 0 +32.63(+1.01%)
Jan 03, 2020 3194 3263 3176 3235 0 -6.84(-0.21%)
Jan 02, 2020 3227 3264 3186 3242 0 +20.92(+0.65%)
Dec 31, 2019 3212 3246 3190 3221 0 +8.58(+0.27%)
Dec 30, 2019 3258 3276 3189 3212 0 -31.73(-0.98%)
Dec 27, 2019 3233 3263 3192 3244 0 +17.84(+0.55%)
Dec 26, 2019 3237 3256 3192 3226 0 -9.10(-0.28%)
Dec 24, 2019 3235 3266 3190 3235 0 +13.29(+0.41%)
Dec 23, 2019 3237 3273 3164 3222 0 -5.01(-0.16%)
Dec 20, 2019 3201 3251 3150 3227 0 +41.53(+1.30%)
Dec 19, 2019 3173 3201 3131 3185 0 +28.71(+0.91%)
Dec 18, 2019 3202 3225 3131 3156 0 -43.41(-1.36%)
Dec 17, 2019 3171 3212 3135 3200 0 +32.36(+1.02%)
Dec 16, 2019 3168 3217 3143 3168 0 +13.71(+0.43%)
Dec 13, 2019 3147 3203 3125 3154 0 +2.64(+0.08%)
Dec 12, 2019 3128 3180 3109 3151 0 +25.44(+0.81%)
Dec 11, 2019 3148 3183 3110 3126 0 -31.79(-1.01%)
Dec 10, 2019 3128 3168 3109 3158 0 +40.03(+1.28%)
Dec 09, 2019 3142 3171 3104 3118 0 -27.81(-0.88%)
Dec 06, 2019 3145 3191 3110 3145 0 +25.77(+0.83%)
Dec 05, 2019 3117 3145 3095 3120 0 +4.91(+0.16%)
Dec 04, 2019 3090 3140 3058 3115 0 +44.20(+1.44%)
Dec 03, 2019 3090 3157 3049 3070 0 -37.99(-1.22%)
Dec 02, 2019 3113 3133 3065 3108 0 -4.56(-0.15%)
Nov 29, 2019 3104 3157 3086 3113 0 -6.92(-0.22%)
Nov 27, 2019 3144 3169 3094 3120 0 -7.82(-0.25%)
Nov 26, 2019 3121 3172 3097 3128 0 -2.82(-0.09%)
Nov 25, 2019 3142 3204 3081 3131 0 -7.28(-0.23%)
Nov 22, 2019 3170 3180 3107 3138 0 -25.77(-0.81%)
Nov 21, 2019 3161 3184 3125 3164 0 +3.37(+0.11%)
Nov 20, 2019 3179 3228 3120 3160 0 -29.42(-0.92%)
Nov 19, 2019 3151 3213 3130 3190 0 +48.96(+1.56%)
Nov 18, 2019 3137 3176 3108 3141 0 +1.95(+0.06%)
Nov 15, 2019 3117 3160 3091 3139 0 +34.49(+1.11%)
Nov 14, 2019 3107 3156 3076 3104 0 -11.34(-0.36%)
Nov 13, 2019 3095 3134 3078 3116 0 +20.42(+0.66%)
Nov 12, 2019 3052 3127 3039 3095 0 +44.10(+1.45%)
Nov 11, 2019 3061 3095 3029 3051 0 -22.40(-0.73%)
Nov 08, 2019 3141 3170 3051 3073 0 -68.82(-2.19%)
Nov 07, 2019 3146 3188 3119 3142 0 +7.65(+0.24%)
Nov 06, 2019 3173 3209 3115 3135 0 -38.28(-1.21%)
Nov 05, 2019 3282 3327 3142 3173 0 -200.84(-5.95%)
Nov 04, 2019 3368 3424 3340 3374 0 +33.74(+1.01%)
Nov 01, 2019 3397 3451 3300 3340 0 -53.23(-1.57%)
Oct 31, 2019 3294 3496 3247 3393 0 +87.66(+2.65%)
Oct 30, 2019 3292 3329 3259 3306 0 +2.75(+0.08%)
Oct 29, 2019 3259 3339 3235 3303 0 +34.39(+1.05%)
Oct 28, 2019 3262 3308 3232 3268 0 +3.98(+0.12%)
Oct 25, 2019 3259 3308 3241 3264 0 +5.56(+0.17%)
Oct 24, 2019 3256 3305 3225 3259 0 +6.41(+0.20%)
Oct 23, 2019 3278 3318 3227 3252 0 -26.11(-0.80%)
Oct 22, 2019 3343 3373 3260 3279 0 -61.56(-1.84%)
Oct 21, 2019 3395 3409 3322 3340 0 -23.47(-0.70%)
Oct 18, 2019 3363 3389 3325 3364 0 -3.57(-0.11%)
Oct 17, 2019 3341 3381 3314 3367 0 +43.54(+1.31%)
Oct 16, 2019 3310 3352 3280 3324 0 -5.09(-0.15%)
Oct 15, 2019 3274 3346 3262 3329 0 +74.84(+2.30%)
Oct 14, 2019 3261 3297 3232 3254 0 -5.76(-0.18%)
Oct 11, 2019 3254 3301 3232 3260 0 +52.68(+1.64%)
Oct 10, 2019 3187 3236 3160 3207 0 +8.60(+0.27%)
Oct 09, 2019 3190 3229 3166 3198 0 +28.51(+0.90%)
Oct 08, 2019 3209 3229 3147 3170 0 -62.06(-1.92%)
Oct 07, 2019 3251 3285 3212 3232 0 -36.00(-1.10%)
Oct 04, 2019 3232 3287 3211 3268 0 +59.26(+1.85%)
Oct 03, 2019 3170 3231 3134 3209 0 +27.65(+0.87%)
Oct 02, 2019 3152 3203 3115 3181 0 +4.41(+0.14%)
Oct 01, 2019 3252 3288 3143 3177 0 -60.99(-1.88%)
Sep 30, 2019 3211 3277 3187 3238 0 -2.35(-0.07%)
Sep 27, 2019 3285 3304 3211 3240 0 -33.28(-1.02%)
Sep 26, 2019 3281 3327 3233 3273 0 -26.75(-0.81%)
Sep 25, 2019 3288 3337 3243 3300 0 +10.29(+0.31%)
Sep 24, 2019 3344 3386 3244 3290 0 -56.92(-1.70%)
Sep 23, 2019 3310 3371 3286 3347 0 +15.62(+0.47%)
Sep 20, 2019 3319 3375 3285 3331 0 +0.34(+0.01%)
Sep 19, 2019 3337 3381 3315 3331 0 +4.19(+0.13%)
Sep 18, 2019 3335 3371 3279 3326 0 -11.25(-0.34%)
Sep 17, 2019 3287 3353 3274 3338 0 +52.63(+1.60%)
Sep 16, 2019 3244 3313 3221 3285 0 +12.80(+0.39%)
Sep 13, 2019 3314 3343 3243 3272 0 -39.44(-1.19%)
Sep 12, 2019 3327 3363 3280 3312 0 +2.61(+0.08%)
Sep 11, 2019 3261 3351 3240 3309 0 +69.15(+2.13%)
Sep 10, 2019 3165 3250 3088 3240 0 +57.79(+1.82%)
Sep 09, 2019 3355 3373 3145 3182 0 -165.39(-4.94%)
Sep 06, 2019 3369 3389 3339 3348 0 -18.18(-0.54%)
Sep 05, 2019 3372 3396 3328 3366 0 +23.53(+0.70%)
Sep 04, 2019 3334 3364 3288 3342 0 +34.04(+1.03%)
Sep 03, 2019 3338 3369 3270 3308 0 -42.92(-1.28%)
Aug 30, 2019 3378 3387 3320 3351 0 -8.76(-0.26%)
Aug 29, 2019 3328 3380 3303 3360 0 +61.08(+1.85%)
Aug 28, 2019 3255 3322 3237 3299 0 +25.02(+0.76%)
Aug 27, 2019 3250 3308 3203 3274 0 +45.89(+1.42%)
Aug 26, 2019 3207 3246 3179 3228 0 +57.71(+1.82%)
Aug 23, 2019 3266 3298 3155 3170 0 -103.72(-3.17%)
Aug 22, 2019 3315 3327 3238 3274 0 -28.40(-0.86%)
Aug 21, 2019 3323 3343 3283 3302 0 -0.91(-0.03%)
Aug 20, 2019 3308 3345 3264 3303 0 -0.85(-0.03%)
Aug 19, 2019 3303 3324 3262 3304 0 +36.36(+1.11%)
Aug 16, 2019 3251 3308 3221 3268 0 +51.04(+1.59%)
Aug 15, 2019 3245 3287 3182 3217 0 -7.36(-0.23%)
Aug 14, 2019 3313 3338 3214 3224 0 -224.85(-6.52%)
Aug 13, 2019 3375 3480 3361 3449 0 +57.09(+1.68%)
Aug 12, 2019 3402 3437 3351 3392 0 -20.44(-0.60%)
Aug 09, 2019 3378 3455 3349 3412 0 +23.65(+0.70%)
Aug 08, 2019 3319 3408 3309 3389 0 +86.58(+2.62%)
Aug 07, 2019 3289 3332 3235 3302 0 -24.25(-0.73%)
Aug 06, 2019 3248 3344 3220 3326 0 +102.76(+3.19%)
Aug 05, 2019 3268 3305 3179 3223 0 -103.34(-3.11%)
Aug 02, 2019 3322 3384 3275 3327 0 +1.46(+0.04%)
Aug 01, 2019 3248 3477 3148 3325 0 -18.11(-0.54%)
Jul 31, 2019 3383 3404 3307 3343 0 -36.04(-1.07%)
Jul 30, 2019 3343 3389 3332 3379 0 +21.60(+0.64%)
Jul 29, 2019 3346 3368 3302 3358 0 +5.87(+0.18%)
Jul 26, 2019 3350 3372 3324 3352 0 +18.94(+0.57%)
Jul 25, 2019 3352 3365 3317 3333 0 -28.55(-0.85%)
Jul 24, 2019 3364 3401 3313 3362 0 +10.98(+0.33%)
Jul 23, 2019 3362 3381 3312 3351 0 +7.05(+0.21%)
Jul 22, 2019 3343 3385 3317 3344 0 +12.08(+0.36%)
Jul 19, 2019 3382 3422 3312 3332 0 -41.84(-1.24%)
Jul 18, 2019 3312 3386 3301 3373 0 +48.31(+1.45%)
Jul 17, 2019 3312 3351 3304 3325 0 +14.07(+0.42%)
Jul 16, 2019 3318 3339 3292 3311 0 -8.41(-0.25%)
Jul 15, 2019 3323 3333 3284 3319 0 +0.28(+0.01%)
Jul 12, 2019 3306 3338 3287 3319 0 -2.82(-0.08%)
Jul 11, 2019 3317 3347 3270 3322 0 +14.33(+0.43%)
Jul 10, 2019 3294 3335 3278 3308 0 +23.35(+0.71%)
Jul 09, 2019 3241 3296 3227 3284 0 +21.84(+0.67%)
Jul 08, 2019 3281 3288 3239 3262 0 -27.79(-0.84%)
Jul 05, 2019 3279 3306 3237 3290 0 -12.84(-0.39%)
Jul 03, 2019 3294 3319 3268 3303 0 +24.43(+0.75%)
Jul 02, 2019 3301 3319 3250 3279 0 -20.48(-0.62%)
Jul 01, 2019 3309 3339 3267 3299 0 +27.53(+0.84%)
Jun 28, 2019 3226 3291 3207 3272 0 +46.41(+1.44%)
Jun 27, 2019 3190 3243 3177 3225 0 +41.58(+1.31%)
Jun 26, 2019 3184 3222 3134 3184 0 +11.19(+0.35%)
Jun 25, 2019 3212 3228 3148 3172 0 -34.09(-1.06%)
Jun 24, 2019 3222 3238 3182 3206 0 -8.61(-0.27%)
Jun 21, 2019 3214 3239 3171 3215 0 -2.07(-0.06%)
Jun 20, 2019 3263 3282 3206 3217 0 -10.58(-0.33%)
Jun 19, 2019 3181 3246 3164 3228 0 +44.31(+1.39%)
Jun 18, 2019 3198 3221 3158 3183 0 +16.79(+0.53%)
Jun 17, 2019 3149 3194 3119 3167 0 +21.69(+0.69%)
Jun 14, 2019 3155 3183 3120 3145 0 -12.75(-0.40%)
Jun 13, 2019 3132 3166 3096 3158 0 +35.04(+1.12%)
Jun 12, 2019 3104 3145 3078 3123 0 +22.08(+0.71%)
Jun 11, 2019 3169 3189 3072 3101 0 -49.01(-1.56%)
Jun 10, 2019 3134 3180 3119 3150 0 +29.13(+0.93%)
Jun 07, 2019 3088 3142 3074 3120 0 +49.70(+1.62%)
Jun 06, 2019 3066 3115 3031 3071 0 +4.19(+0.14%)
Jun 05, 2019 3036 3090 3023 3067 0 +40.91(+1.35%)
Jun 04, 2019 2985 3034 2962 3026 0 +84.49(+2.87%)
Jun 03, 2019 2996 3027 2922 2941 0 -55.70(-1.86%)
May 31, 2019 2971 3022 2945 2997 0 -0.56(-0.02%)
May 30, 2019 2984 3028 2962 2997 0 +22.60(+0.76%)
May 29, 2019 2964 3006 2929 2975 0 -2.97(-0.10%)
May 28, 2019 3069 3101 2973 2978 0 -89.44(-2.92%)
May 24, 2019 3050 3100 3041 3067 0 +30.05(+0.99%)
May 23, 2019 3046 3061 2983 3037 0 +1.75(+0.06%)
May 22, 2019 3038 3066 2997 3035 0 -5.31(-0.17%)
May 21, 2019 3042 3079 3023 3041 0 +20.52(+0.68%)
May 20, 2019 3019 3050 2987 3020 0 -18.52(-0.61%)
May 17, 2019 3052 3083 3024 3039 0 -38.35(-1.25%)
May 16, 2019 3067 3125 3047 3077 0 +23.13(+0.76%)
May 15, 2019 3005 3070 2992 3054 0 +23.37(+0.77%)
May 14, 2019 3007 3062 2990 3031 0 +30.44(+1.01%)
May 13, 2019 3011 3043 2976 3000 0 -72.49(-2.36%)
May 10, 2019 3036 3095 2980 3073 0 +24.00(+0.79%)
May 09, 2019 3018 3074 2976 3049 0 -6.97(-0.23%)
May 08, 2019 3050 3108 2999 3056 0 -28.31(-0.92%)
May 07, 2019 3129 3155 3050 3084 0 -76.82(-2.43%)
May 06, 2019 3080 3171 3062 3161 0 +23.73(+0.76%)
May 03, 2019 3059 3152 3042 3137 0 +84.39(+2.76%)
May 02, 2019 2977 3070 2960 3053 0 +77.32(+2.60%)
May 01, 2019 2965 3055 2930 2975 0 +8.26(+0.28%)
Apr 30, 2019 2974 2998 2934 2967 0 -2.00(-0.07%)
Apr 29, 2019 2978 3006 2938 2969 0 -16.08(-0.54%)
Apr 26, 2019 2936 2999 2921 2985 0 +50.36(+1.72%)
Apr 25, 2019 2901 2949 2871 2935 0 +25.90(+0.89%)
Apr 24, 2019 2929 2948 2893 2909 0 -12.57(-0.43%)
Apr 23, 2019 2871 2945 2860 2921 0 +46.77(+1.63%)
Apr 22, 2019 2838 2901 2823 2875 0 +23.86(+0.84%)
Apr 18, 2019 2833 2867 2791 2851 0 +27.70(+0.98%)
Apr 17, 2019 2926 2934 2806 2823 0 -89.17(-3.06%)
Apr 16, 2019 2974 2989 2893 2912 0 -41.09(-1.39%)
Apr 15, 2019 2961 2976 2929 2953 0 -1.48(-0.05%)
Apr 12, 2019 2969 2996 2937 2955 0 +1.16(+0.04%)
Apr 11, 2019 2979 2987 2928 2954 0 -19.58(-0.66%)
Apr 10, 2019 2961 2997 2945 2973 0 +12.95(+0.44%)
Apr 09, 2019 2985 3012 2945 2960 0 -30.78(-1.03%)
Apr 08, 2019 2972 3006 2935 2991 0 +9.65(+0.32%)
Apr 05, 2019 2965 3002 2960 2981 0 +21.49(+0.73%)
Apr 04, 2019 2977 2985 2917 2960 0 -15.35(-0.52%)
Apr 03, 2019 2983 3008 2946 2975 0 +9.38(+0.32%)
Apr 02, 2019 2978 2993 2940 2966 0 -21.39(-0.72%)
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.