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 (%)
Sep 30, 2011 1101 1129 1077 1091 0 -32.84(-2.92%)
Sep 29, 2011 1137 1148 1092 1124 0 +6.60(+0.59%)
Sep 28, 2011 1150 1172 1109 1117 0 -39.53(-3.42%)
Sep 27, 2011 1161 1188 1136 1157 0 +14.31(+1.25%)
Sep 26, 2011 1148 1164 1113 1142 0 +2.34(+0.21%)
Sep 23, 2011 1116 1159 1110 1140 0 +15.22(+1.35%)
Sep 22, 2011 1125 1153 1090 1125 0 -32.37(-2.80%)
Sep 21, 2011 1157 1210 1130 1157 0 +3.62(+0.31%)
Sep 20, 2011 1147 1181 1136 1153 0 -43.36(-3.62%)
Sep 19, 2011 1057 1217 1177 1197 0 -21.22(-1.74%)
Sep 16, 2011 1213 1228 1195 1218 0 +8.13(+0.67%)
Sep 15, 2011 1221 1240 1191 1210 0 -1.86(-0.15%)
Sep 14, 2011 1184 1227 1170 1212 0 +31.83(+2.70%)
Sep 13, 2011 1160 1188 1150 1180 0 +22.47(+1.94%)
Sep 12, 2011 1140 1168 1131 1157 0 +2.88(+0.25%)
Sep 09, 2011 1039 1191 1141 1155 0 -38.34(-3.21%)
Sep 08, 2011 1197 1218 1178 1193 0 -17.20(-1.42%)
Sep 07, 2011 1044 1218 1177 1210 0 +40.64(+3.48%)
Sep 06, 2011 1007 1179 1138 1169 0 -9.12(-0.77%)
Sep 02, 2011 1179 1179 1179 0 -33.65(-2.78%)
Sep 01, 2011 1091 1252 1203 1212 0 -22.59(-1.83%)
Aug 31, 2011 1108 1270 1222 1235 0 -15.03(-1.20%)
Aug 30, 2011 1098 1263 1225 1250 0 +2.88(+0.23%)
Aug 29, 2011 1069 1258 1205 1247 0 +47.16(+3.93%)
Aug 26, 2011 1027 1212 1153 1200 0 +19.71(+1.67%)
Aug 25, 2011 1217 1229 1167 1180 0 -31.57(-2.61%)
Aug 24, 2011 1065 1228 1185 1212 0 -11.14(-0.91%)
Aug 23, 2011 1045 1229 1169 1223 0 +42.49(+3.60%)
Aug 22, 2011 1062 1215 1171 1180 0 -5.00(-0.42%)
Aug 19, 2011 1039 1225 1168 1185 0 -10.92(-0.91%)
Aug 18, 2011 1230 1237 1181 1196 0 -59.02(-4.70%)
Aug 17, 2011 1258 1285 1242 1255 0 +1.74(+0.14%)
Aug 16, 2011 1256 1276 1236 1254 0 -18.42(-1.45%)
Aug 15, 2011 1258 1287 1246 1272 0 +24.84(+1.99%)
Aug 12, 2011 1236 1265 1220 1247 0 +20.11(+1.64%)
Aug 11, 2011 1191 1248 1173 1227 0 +39.64(+3.34%)
Aug 10, 2011 1215 1247 1171 1187 0 -49.28(-3.99%)
Aug 09, 2011 1217 1243 1149 1237 0 +68.33(+5.85%)
Aug 08, 2011 1201 1241 1152 1168 0 -72.42(-5.84%)
Aug 05, 2011 1254 1282 1202 1241 0 -1.99(-0.16%)
Aug 04, 2011 1292 1307 1230 1243 0 -79.41(-6.01%)
Aug 03, 2011 1337 1353 1285 1322 0 -8.53(-0.64%)
Aug 02, 2011 1357 1388 1318 1331 0 -36.12(-2.64%)
Aug 01, 2011 1410 1423 1350 1367 0 -26.42(-1.90%)
Jul 29, 2011 1371 1414 1346 1393 0 +2.70(+0.19%)
Jul 28, 2011 1389 1420 1376 1390 0 -1.39(-0.10%)
Jul 27, 2011 1430 1439 1379 1392 0 -46.48(-3.23%)
Jul 26, 2011 1459 1471 1430 1438 0 -24.33(-1.66%)
Jul 25, 2011 1464 1487 1444 1463 0 -16.83(-1.14%)
Jul 22, 2011 1481 1519 1444 1480 0 -4.07(-0.27%)
Jul 21, 2011 1479 1501 1456 1484 0 +2.44(+0.16%)
Jul 20, 2011 1491 1505 1467 1481 0 -13.24(-0.89%)
Jul 19, 2011 1473 1503 1465 1494 0 +28.29(+1.93%)
Jul 18, 2011 1475 1484 1444 1466 0 -13.86(-0.94%)
Jul 15, 2011 1482 1495 1463 1480 0 +1.87(+0.13%)
Jul 14, 2011 1500 1513 1469 1478 0 -14.33(-0.96%)
Jul 13, 2011 1490 1513 1475 1492 0 +9.05(+0.61%)
Jul 12, 2011 1473 1499 1469 1483 0 +6.06(+0.41%)
Jul 11, 2011 1489 1501 1465 1477 0 -25.43(-1.69%)
Jul 08, 2011 1499 1516 1486 1503 0 -10.05(-0.66%)
Jul 07, 2011 1505 1524 1490 1513 0 +15.95(+1.07%)
Jul 06, 2011 1481 1509 1476 1497 0 +11.43(+0.77%)
Jul 05, 2011 1482 1500 1463 1485 0 +34.32(+2.37%)
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.