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 (%)
May 31, 2013 2140 2176 2103 2122 0 -30.98(-1.44%)
May 30, 2013 2140 2178 2106 2152 0 +14.71(+0.69%)
May 29, 2013 2141 2174 2100 2138 0 -13.41(-0.62%)
May 28, 2013 2134 2178 2115 2151 0 +37.42(+1.77%)
May 24, 2013 2114 2114 2114 0 -1.75(-0.08%)
May 23, 2013 2084 2134 2061 2116 0 +14.55(+0.69%)
May 22, 2013 2152 2182 2082 2101 0 -55.39(-2.57%)
May 21, 2013 2158 2179 2138 2156 0 -1.86(-0.09%)
May 20, 2013 2157 2196 2132 2158 0 -4.83(-0.22%)
May 17, 2013 2160 2181 2130 2163 0 +11.27(+0.52%)
May 16, 2013 2214 2233 2138 2152 0 -69.50(-3.13%)
May 15, 2013 2241 2264 2198 2221 0 +17.51(+0.79%)
May 13, 2013 2182 2230 2161 2204 0 +10.21(+0.47%)
May 10, 2013 2141 2205 2121 2194 0 +50.10(+2.34%)
May 09, 2013 2150 2182 2118 2143 0 -5.23(-0.24%)
May 08, 2013 2158 2200 2095 2149 0 +9.43(+0.44%)
May 07, 2013 2159 2186 2101 2139 0 -37.16(-1.71%)
May 06, 2013 2177 2200 2154 2176 0 -0.02(-0.00%)
May 03, 2013 2183 2212 2145 2176 0 +15.33(+0.71%)
May 02, 2013 2159 2190 2133 2161 0 +12.17(+0.57%)
May 01, 2013 2206 2219 2141 2149 0 -63.48(-2.87%)
Apr 30, 2013 2208 2237 2176 2212 0 +2.90(+0.13%)
Apr 29, 2013 2205 2236 2186 2210 0 +12.79(+0.58%)
Apr 26, 2013 2198 2220 2173 2197 0 -9.10(-0.41%)
Apr 25, 2013 2178 2234 2160 2206 0 +35.16(+1.62%)
Apr 24, 2013 2215 2226 2151 2171 0 -44.49(-2.01%)
Apr 23, 2013 2179 2243 2155 2215 0 +6.73(+0.30%)
Apr 22, 2013 2217 2236 2177 2208 0 -3.34(-0.15%)
Apr 19, 2013 2172 2229 2160 2212 0 +37.10(+1.71%)
Apr 18, 2013 2182 2210 2147 2175 0 -8.10(-0.37%)
Apr 17, 2013 2171 2208 2137 2183 0 -6.16(-0.28%)
Apr 16, 2013 2151 2202 2126 2189 0 +49.86(+2.33%)
Apr 15, 2013 2172 2218 2114 2139 0 -46.81(-2.14%)
Apr 12, 2013 2200 2233 2148 2186 0 -30.64(-1.38%)
Apr 11, 2013 2193 2241 2180 2217 0 +10.34(+0.47%)
Apr 10, 2013 2201 2236 2169 2206 0 -0.28(-0.01%)
Apr 09, 2013 2208 2241 2189 2206 0 -0.45(-0.02%)
Apr 08, 2013 2195 2224 2169 2207 0 +14.56(+0.66%)
Apr 05, 2013 2159 2205 2146 2192 0 +5.30(+0.24%)
Apr 04, 2013 2182 2211 2146 2187 0 +12.23(+0.56%)
Apr 03, 2013 2234 2249 2161 2175 0 -65.07(-2.91%)
Apr 02, 2013 2230 2268 2211 2240 0 +9.41(+0.42%)
Apr 01, 2013 2240 2264 2200 2230 0 -14.80(-0.66%)
Mar 28, 2013 2245 2245 2245 0 +14.39(+0.65%)
Mar 27, 2013 2196 2243 2184 2231 0 +15.91(+0.72%)
Mar 26, 2013 2196 2232 2177 2215 0 +25.72(+1.17%)
Mar 25, 2013 2198 2218 2167 2189 0 -5.34(-0.24%)
Mar 22, 2013 2201 2221 2160 2195 0 -6.50(-0.30%)
Mar 21, 2013 2207 2236 2179 2201 0 -14.74(-0.67%)
Mar 20, 2013 2225 2250 2198 2216 0 -1.30(-0.06%)
Mar 19, 2013 2236 2261 2189 2217 0 -13.64(-0.61%)
Mar 18, 2013 2221 2262 2195 2231 0 -19.63(-0.87%)
Mar 15, 2013 2252 2275 2226 2250 0 -2.13(-0.09%)
Mar 14, 2013 2227 2276 2204 2253 0 +22.93(+1.03%)
Mar 13, 2013 2212 2246 2192 2230 0 +26.60(+1.21%)
Mar 12, 2013 2192 2222 2176 2203 0 +4.20(+0.19%)
Mar 11, 2013 2205 2235 2179 2199 0 -11.33(-0.51%)
Mar 08, 2013 2192 2230 2166 2210 0 +71.59(+3.35%)
Mar 07, 2013 2141 2161 2101 2139 0 -4.55(-0.21%)
Mar 06, 2013 2159 2185 2130 2143 0 -4.43(-0.21%)
Mar 05, 2013 2128 2167 2111 2148 0 +29.22(+1.38%)
Mar 04, 2013 2099 2136 2075 2118 0 +6.63(+0.31%)
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.