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 (%)
Aug 30, 2013 2250 2250 2250 0 -36.71(-1.61%)
Aug 29, 2013 2271 2316 2255 2287 0 +16.45(+0.72%)
Aug 28, 2013 2269 2303 2247 2270 0 -3.84(-0.17%)
Aug 27, 2013 2311 2344 2260 2274 0 -43.58(-1.88%)
Aug 26, 2013 2300 2354 2281 2318 0 +21.36(+0.93%)
Aug 23, 2013 2301 2319 2262 2296 0 +0.17(+0.01%)
Aug 22, 2013 2267 2319 2256 2296 0 +35.92(+1.59%)
Aug 21, 2013 2238 2286 2224 2260 0 +15.57(+0.69%)
Aug 20, 2013 2215 2263 2203 2245 0 +30.58(+1.38%)
Aug 19, 2013 2214 2248 2194 2214 0 -7.96(-0.36%)
Aug 16, 2013 2221 2252 2196 2222 0 -7.67(-0.34%)
Aug 15, 2013 2251 2265 2209 2230 0 -36.84(-1.63%)
Aug 14, 2013 2280 2298 2246 2266 0 -22.00(-0.96%)
Aug 13, 2013 2299 2312 2262 2288 0 -9.07(-0.39%)
Aug 12, 2013 2275 2314 2252 2297 0 +20.29(+0.89%)
Aug 09, 2013 2287 2309 2252 2277 0 -13.91(-0.61%)
Aug 08, 2013 2318 2342 2261 2291 0 -19.06(-0.83%)
Aug 07, 2013 2313 2343 2277 2310 0 -12.29(-0.53%)
Aug 06, 2013 2330 2372 2293 2322 0 -12.46(-0.53%)
Aug 05, 2013 2323 2368 2305 2335 0 -22.34(-0.95%)
Aug 02, 2013 2356 2393 2324 2357 0 +21.15(+0.91%)
Aug 01, 2013 2314 2370 2293 2336 0 +34.77(+1.51%)
Jul 31, 2013 2306 2334 2273 2301 0 -6.13(-0.27%)
Jul 30, 2013 2301 2338 2275 2307 0 +13.19(+0.57%)
Jul 29, 2013 2293 2330 2256 2294 0 +1.50(+0.07%)
Jul 26, 2013 2292 2318 2255 2293 0 -36.73(-1.58%)
Jul 25, 2013 2281 2348 2256 2329 0 +45.19(+1.98%)
Jul 24, 2013 2315 2342 2267 2284 0 -22.57(-0.98%)
Jul 23, 2013 2333 2357 2256 2307 0 -30.17(-1.29%)
Jul 22, 2013 2321 2368 2293 2337 0 +21.37(+0.92%)
Jul 19, 2013 2284 2338 2268 2316 0 +25.51(+1.11%)
Jul 18, 2013 2298 2324 2270 2290 0 -0.05(-0.00%)
Jul 17, 2013 2295 2327 2254 2290 0 -1.87(-0.08%)
Jul 16, 2013 2315 2332 2277 2292 0 -17.80(-0.77%)
Jul 15, 2013 2299 2342 2269 2310 0 +29.47(+1.29%)
Jul 12, 2013 2253 2300 2234 2280 0 +25.00(+1.11%)
Jul 11, 2013 2253 2275 2220 2255 0 +22.36(+1.00%)
Jul 10, 2013 2221 2258 2193 2233 0 +14.14(+0.64%)
Jul 09, 2013 2206 2240 2180 2219 0 +18.86(+0.86%)
Jul 08, 2013 2212 2241 2171 2200 0 -6.79(-0.31%)
Jul 05, 2013 2164 2221 2131 2207 0 +62.74(+2.93%)
Jul 03, 2013 2144 2144 2144 0 +4.64(+0.22%)
Jul 02, 2013 2124 2169 2095 2139 0 +13.87(+0.65%)
Jul 01, 2013 2105 2161 2090 2126 0 +38.07(+1.82%)
Jun 28, 2013 2092 2127 2061 2088 0 +9.56(+0.46%)
Jun 26, 2013 2066 2102 2045 2078 0 +24.66(+1.20%)
Jun 25, 2013 2072 2092 2017 2053 0 -2.94(-0.14%)
Jun 24, 2013 2032 2083 2002 2056 0 +5.85(+0.29%)
Jun 21, 2013 2028 2088 2003 2050 0 +30.91(+1.53%)
Jun 20, 2013 2028 2060 1994 2019 0 -30.40(-1.48%)
Jun 19, 2013 2084 2106 2040 2050 0 -36.44(-1.75%)
Jun 18, 2013 2073 2117 2050 2086 0 +13.08(+0.63%)
Jun 17, 2013 2087 2125 2054 2073 0 +5.21(+0.25%)
Jun 14, 2013 2107 2130 2041 2068 0 -56.29(-2.65%)
Jun 13, 2013 2105 2194 2050 2124 0 +14.41(+0.68%)
Jun 12, 2013 2131 2145 2091 2110 0 -9.55(-0.45%)
Jun 11, 2013 2108 2145 2071 2119 0 +8.81(+0.42%)
Jun 10, 2013 2100 2133 2072 2111 0 +23.68(+1.13%)
Jun 07, 2013 2058 2109 2040 2087 0 +43.38(+2.12%)
Jun 06, 2013 2038 2068 2005 2044 0 +7.23(+0.36%)
Jun 05, 2013 2062 2086 2021 2036 0 -30.38(-1.47%)
Jun 04, 2013 2062 2103 2027 2067 0 +13.90(+0.68%)
Jun 03, 2013 2095 2124 2014 2053 0 -68.66(-3.24%)
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%)
Mar 01, 2013 2087 2133 2064 2112 0 +16.44(+0.78%)
Feb 28, 2013 2088 2117 2067 2095 0 +19.98(+0.96%)
Feb 27, 2013 2061 2103 2048 2075 0 +9.60(+0.46%)
Feb 26, 2013 2067 2093 2041 2066 0 -14.37(-0.69%)
Feb 22, 2013 2070 2094 2045 2080 0 +16.68(+0.81%)
Feb 21, 2013 2069 2087 2038 2063 0 -11.43(-0.55%)
Feb 20, 2013 2084 2120 2059 2075 0 +33.77(+1.65%)
Feb 15, 2013 2041 2041 2041 0 +10.06(+0.50%)
Feb 14, 2013 2039 2060 2018 2031 0 -13.82(-0.68%)
Feb 13, 2013 2043 2064 2014 2045 0 +1.19(+0.06%)
Feb 12, 2013 2066 2084 2028 2044 0 -21.85(-1.06%)
Feb 11, 2013 2082 2101 2048 2065 0 -15.04(-0.72%)
Feb 08, 2013 2077 2099 2059 2080 0 +3.45(+0.17%)
Feb 07, 2013 2088 2100 2050 2077 0 -12.73(-0.61%)
Feb 06, 2013 2090 2118 2062 2090 0 +9.49(+0.46%)
Feb 04, 2013 2085 2111 2057 2080 0 -15.49(-0.74%)
Feb 01, 2013 2100 2129 2065 2096 0 +11.94(+0.57%)
Jan 31, 2013 2078 2111 2054 2084 0 +11.30(+0.55%)
Jan 30, 2013 2108 2126 2057 2072 0 -42.13(-1.99%)
Jan 29, 2013 2096 2144 2056 2115 0 -23.65(-1.11%)
Jan 28, 2013 2133 2168 2109 2138 0 -1.00(-0.05%)
Jan 25, 2013 2112 2156 2086 2139 0 +32.62(+1.55%)
Jan 24, 2013 2091 2134 2075 2107 0 +13.99(+0.67%)
Jan 23, 2013 2101 2122 2078 2093 0 -15.35(-0.73%)
Jan 22, 2013 2092 2129 2070 2108 0 +19.41(+0.93%)
Jan 18, 2013 2089 2089 2089 0 +9.45(+0.45%)
Jan 17, 2013 2083 2107 2051 2079 0 +7.35(+0.35%)
Jan 16, 2013 2079 2103 2051 2072 0 -14.70(-0.70%)
Jan 15, 2013 2074 2111 2054 2087 0 +10.56(+0.51%)
Jan 14, 2013 2088 2117 2058 2076 0 -15.20(-0.73%)
Jan 12, 2013 2103 2123 2073 2091 0 +0.00(+0.00%)
Jan 11, 2013 2103 2123 2073 2091 0 -8.30(-0.40%)
Jan 10, 2013 2110 2124 2076 2099 0 +0.45(+0.02%)
Jan 09, 2013 2081 2118 2068 2099 0 +22.02(+1.06%)
Jan 08, 2013 2071 2098 2045 2077 0 +3.40(+0.16%)
Jan 07, 2013 2059 2093 2040 2074 0 +14.08(+0.68%)
Jan 04, 2013 2059 2086 2033 2060 0 +14.48(+0.71%)
Jan 03, 2013 2040 2072 2021 2045 0 -10.89(-0.53%)
Jan 02, 2013 2044 2067 2010 2056 0 +50.18(+2.50%)
Dec 31, 2012 2006 2006 2006 0 +26.92(+1.36%)
Dec 28, 2012 1985 2011 1968 1979 0 -19.32(-0.97%)
Dec 27, 2012 1992 2016 1963 1998 0 +7.21(+0.36%)
Dec 26, 2012 2020 2035 1978 1991 0 -26.65(-1.32%)
Dec 24, 2012 2018 2018 2018 0 +6.13(+0.30%)
Dec 21, 2012 2005 2043 1980 2011 0 -17.51(-0.86%)
Dec 20, 2012 2020 2045 1999 2029 0 +8.57(+0.42%)
Dec 19, 2012 2026 2052 1998 2020 0 -4.47(-0.22%)
Dec 18, 2012 2009 2039 1990 2025 0 +20.61(+1.03%)
Dec 17, 2012 1987 2016 1971 2004 0 +22.73(+1.15%)
Dec 14, 2012 1965 2015 1945 1982 0 +6.64(+0.34%)
Dec 13, 2012 1972 2002 1949 1975 0 -1.10(-0.06%)
Dec 12, 2012 1982 2016 1955 1976 0 -7.12(-0.36%)
Dec 11, 2012 1970 2006 1944 1983 0 +15.61(+0.79%)
Dec 10, 2012 1923 1985 1907 1967 0 +46.87(+2.44%)
Dec 07, 2012 1933 1949 1900 1921 0 -6.97(-0.36%)
Dec 06, 2012 1921 1949 1903 1928 0 -7.63(-0.39%)
Dec 05, 2012 1950 1967 1918 1935 0 -11.55(-0.59%)
Dec 04, 2012 1942 1963 1916 1947 0 -19.80(-1.01%)
Nov 30, 2012 1979 1995 1931 1967 0 -10.11(-0.51%)
Nov 29, 2012 1954 1994 1942 1977 0 +33.87(+1.74%)
Nov 28, 2012 1940 1966 1903 1943 0 -15.86(-0.81%)
Nov 27, 2012 1962 1992 1939 1959 0 -12.59(-0.64%)
Nov 26, 2012 1964 1986 1945 1971 0 +2.06(+0.10%)
Nov 24, 2012 1937 1975 1928 1969 0 +0.00(+0.00%)
Nov 23, 2012 1937 1975 1928 1969 0 +30.44(+1.57%)
Nov 21, 2012 1939 1939 1939 0 +13.13(+0.68%)
Nov 20, 2012 1918 1940 1890 1926 0 -0.96(-0.05%)
Nov 19, 2012 1903 1940 1884 1927 0 +36.22(+1.92%)
Nov 16, 2012 1872 1909 1857 1890 0 +12.46(+0.66%)
Nov 15, 2012 1871 1900 1838 1878 0 +3.89(+0.21%)
Nov 14, 2012 1893 1919 1860 1874 0 -18.00(-0.95%)
Nov 13, 2012 1874 1919 1856 1892 0 +7.65(+0.41%)
Nov 12, 2012 1883 1915 1854 1884 0 +11.31(+0.60%)
Nov 09, 2012 1864 1904 1844 1873 0 +0.57(+0.03%)
Nov 08, 2012 1895 1917 1854 1872 0 -31.69(-1.66%)
Nov 07, 2012 1915 1941 1870 1904 0 -34.04(-1.76%)
Nov 06, 2012 1933 1983 1880 1938 0 +28.42(+1.49%)
Nov 05, 2012 1907 1933 1876 1910 0 +0.80(+0.04%)
Nov 02, 2012 1926 1945 1897 1909 0 -9.24(-0.48%)
Nov 01, 2012 1908 1948 1887 1918 0 +3.01(+0.16%)
Oct 31, 2012 1915 1953 1887 1915 0 -1.92(-0.10%)
Oct 26, 2012 1917 1917 1917 0 -8.55(-0.44%)
Oct 25, 2012 1922 1950 1900 1926 0 +11.69(+0.61%)
Oct 24, 2012 1939 1962 1897 1914 0 -9.73(-0.51%)
Oct 23, 2012 1914 1941 1883 1924 0 -12.29(-0.63%)
Oct 19, 2012 1973 1985 1910 1936 0 -51.35(-2.58%)
Oct 18, 2012 2002 2015 1960 1987 0 -17.95(-0.90%)
Oct 17, 2012 2000 2026 1986 2005 0 +6.63(+0.33%)
Oct 16, 2012 1984 2008 1971 1999 0 +26.06(+1.32%)
Oct 15, 2012 1980 2000 1948 1973 0 -2.30(-0.12%)
Oct 12, 2012 1994 2010 1964 1975 0 -13.67(-0.69%)
Oct 11, 2012 1988 2014 1964 1989 0 +18.16(+0.92%)
Oct 10, 2012 1967 1991 1949 1970 0 +2.41(+0.12%)
Oct 09, 2012 2018 2035 1956 1968 0 -59.35(-2.93%)
Oct 08, 2012 2033 2053 2015 2027 0 -13.80(-0.68%)
Oct 06, 2012 2043 2068 2019 2041 0 +0.00(+0.00%)
Oct 05, 2012 2041 2068 2019 2041 0 +3.15(+0.15%)
Oct 04, 2012 2020 2051 2007 2038 0 +42.72(+2.14%)
Oct 03, 2012 1985 2014 1966 1995 0 +11.93(+0.60%)
Oct 02, 2012 1993 2010 1961 1983 0 +2.21(+0.11%)
Oct 01, 2012 1985 2017 1940 1981 0 +14.84(+0.75%)
Sep 28, 2012 1957 1981 1944 1966 0 -1.59(-0.08%)
Sep 27, 2012 1957 1981 1946 1968 0 +18.27(+0.94%)
Sep 26, 2012 1957 1977 1926 1950 0 -1.74(-0.09%)
Sep 25, 2012 1964 1997 1935 1951 0 -14.59(-0.74%)
Sep 24, 2012 1955 1988 1932 1966 0 -2.44(-0.12%)
Sep 21, 2012 1969 1997 1951 1968 0 +11.87(+0.61%)
Sep 20, 2012 1932 1969 1919 1957 0 +8.49(+0.44%)
Sep 19, 2012 1955 1976 1926 1948 0 -9.73(-0.50%)
Sep 18, 2012 1943 1970 1924 1958 0 -48.70(-2.43%)
Sep 17, 2012 1952 2031 1974 2006 0 -5.64(-0.28%)
Sep 14, 2012 1962 2037 1983 2012 0 +6.38(+0.32%)
Sep 13, 2012 1942 2021 1973 2006 0 +15.56(+0.78%)
Sep 12, 2012 1926 2006 1936 1990 0 +17.04(+0.86%)
Sep 11, 2012 1970 1994 1956 1973 0 -4.02(-0.20%)
Sep 10, 2012 1972 1997 1954 1977 0 -5.14(-0.26%)
Sep 07, 2012 1989 2007 1965 1982 0 -3.58(-0.18%)
Sep 06, 2012 1950 2002 1942 1986 0 +37.53(+1.93%)
Sep 05, 2012 1930 1968 1916 1948 0 +6.08(+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.