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 (%)
Apr 30, 2014 2426 2467 2385 2449 0 +21.76(+0.90%)
Apr 29, 2014 2395 2452 2367 2428 0 +46.30(+1.94%)
Apr 28, 2014 2377 2422 2317 2381 0 +11.38(+0.48%)
Apr 25, 2014 2382 2433 2325 2370 0 -23.12(-0.97%)
Apr 24, 2014 2399 2435 2321 2393 0 -10.52(-0.44%)
Apr 23, 2014 2428 2450 2371 2404 0 -29.24(-1.20%)
Apr 22, 2014 2389 2460 2376 2433 0 +51.62(+2.17%)
Apr 21, 2014 2366 2399 2339 2381 0 +30.97(+1.32%)
Apr 17, 2014 2350 2350 2350 0 -9.48(-0.40%)
Apr 16, 2014 2347 2392 2311 2360 0 +30.95(+1.33%)
Apr 15, 2014 2331 2363 2242 2329 0 +4.68(+0.20%)
Apr 14, 2014 2351 2378 2277 2324 0 +5.86(+0.25%)
Apr 11, 2014 2331 2386 2287 2318 0 -37.74(-1.60%)
Apr 10, 2014 2446 2465 2329 2356 0 -91.44(-3.74%)
Apr 09, 2014 2402 2463 2374 2447 0 +54.07(+2.26%)
Apr 08, 2014 2391 2439 2348 2393 0 +2.80(+0.12%)
Apr 07, 2014 2404 2446 2351 2390 0 -19.99(-0.83%)
Apr 04, 2014 2488 2504 2390 2410 0 -50.40(-2.05%)
Apr 03, 2014 2468 2503 2402 2461 0 -6.91(-0.28%)
Apr 02, 2014 2488 2509 2442 2468 0 +29.11(+1.19%)
Apr 01, 2014 2423 2471 2392 2439 0 +24.56(+1.02%)
Mar 31, 2014 2385 2439 2365 2414 0 +39.83(+1.68%)
Mar 28, 2014 2417 2453 2354 2374 0 -44.02(-1.82%)
Mar 27, 2014 2399 2447 2351 2418 0 +12.20(+0.51%)
Mar 26, 2014 2483 2498 2393 2406 0 -54.21(-2.20%)
Mar 25, 2014 2471 2529 2417 2460 0 +0.86(+0.03%)
Mar 24, 2014 2521 2536 2407 2459 0 -51.36(-2.05%)
Mar 21, 2014 2596 2624 2494 2511 0 -80.83(-3.12%)
Mar 20, 2014 2606 2637 2561 2592 0 -11.55(-0.44%)
Mar 19, 2014 2623 2651 2582 2603 0 -19.09(-0.73%)
Mar 18, 2014 2575 2636 2556 2622 0 +55.90(+2.18%)
Mar 17, 2014 2589 2632 2539 2566 0 -4.96(-0.19%)
Mar 14, 2014 2542 2606 2526 2571 0 +13.76(+0.54%)
Mar 13, 2014 2610 2624 2541 2558 0 -42.79(-1.65%)
Mar 12, 2014 2566 2631 2539 2600 0 +9.66(+0.37%)
Mar 11, 2014 2615 2662 2561 2591 0 -46.80(-1.77%)
Mar 10, 2014 2617 2662 2588 2638 0 +9.39(+0.36%)
Mar 07, 2014 2648 2675 2587 2628 0 -9.71(-0.37%)
Mar 06, 2014 2673 2698 2605 2638 0 -13.29(-0.50%)
Mar 05, 2014 2651 2682 2616 2651 0 -2.59(-0.10%)
Mar 04, 2014 2617 2692 2590 2654 0 +53.32(+2.05%)
Mar 03, 2014 2617 2647 2528 2600 0 -56.00(-2.11%)
Feb 28, 2014 2714 2736 2627 2656 0 -61.67(-2.27%)
Feb 27, 2014 2725 2747 2663 2718 0 -16.19(-0.59%)
Feb 26, 2014 2730 2765 2700 2734 0 +11.78(+0.43%)
Feb 25, 2014 2739 2776 2685 2722 0 -9.66(-0.35%)
Feb 24, 2014 2730 2770 2686 2732 0 +35.44(+1.31%)
Feb 21, 2014 2673 2746 2644 2697 0 +31.06(+1.17%)
Feb 20, 2014 2606 2686 2586 2666 0 +56.79(+2.18%)
Feb 19, 2014 2614 2644 2581 2609 0 -18.79(-0.72%)
Feb 18, 2014 2548 2653 2535 2628 0 +80.09(+3.14%)
Feb 14, 2014 2548 2548 2548 0 -1.08(-0.04%)
Feb 13, 2014 2507 2566 2474 2549 0 +19.51(+0.77%)
Feb 12, 2014 2511 2566 2468 2529 0 +14.69(+0.58%)
Feb 11, 2014 2492 2550 2453 2514 0 +19.78(+0.79%)
Feb 10, 2014 2459 2510 2434 2495 0 +37.96(+1.55%)
Feb 07, 2014 2392 2489 2378 2457 0 +73.30(+3.08%)
Feb 06, 2014 2394 2425 2342 2383 0 -13.31(-0.56%)
Feb 05, 2014 2391 2448 2326 2397 0 +25.81(+1.09%)
Feb 04, 2014 2363 2415 2315 2371 0 +45.27(+1.95%)
Feb 03, 2014 2417 2437 2305 2326 0 -94.62(-3.91%)
Jan 31, 2014 2387 2458 2345 2420 0 -12.67(-0.52%)
Jan 30, 2014 2410 2476 2383 2433 0 +23.86(+0.99%)
Jan 29, 2014 2405 2447 2367 2409 0 -14.02(-0.58%)
Jan 28, 2014 2408 2450 2387 2423 0 +25.80(+1.08%)
Jan 27, 2014 2445 2469 2365 2397 0 -50.62(-2.07%)
Jan 24, 2014 2483 2511 2414 2448 0 -56.03(-2.24%)
Jan 23, 2014 2496 2519 2450 2504 0 -3.24(-0.13%)
Jan 22, 2014 2516 2549 2473 2507 0 -14.27(-0.57%)
Jan 21, 2014 2506 2542 2472 2521 0 +27.13(+1.09%)
Jan 17, 2014 2494 2494 2494 0 -7.46(-0.30%)
Jan 16, 2014 2484 2525 2443 2502 0 +14.64(+0.59%)
Jan 15, 2014 2466 2512 2447 2487 0 +21.00(+0.85%)
Jan 14, 2014 2435 2495 2399 2466 0 +51.25(+2.12%)
Jan 13, 2014 2416 2465 2371 2415 0 -2.62(-0.11%)
Jan 10, 2014 2380 2443 2357 2417 0 +47.25(+1.99%)
Jan 09, 2014 2359 2400 2321 2370 0 +15.09(+0.64%)
Jan 08, 2014 2355 2392 2295 2355 0 -6.57(-0.28%)
Jan 07, 2014 2337 2382 2309 2362 0 +31.90(+1.37%)
Jan 06, 2014 2379 2397 2305 2330 0 -35.19(-1.49%)
Jan 03, 2014 2363 2395 2332 2365 0 +6.94(+0.29%)
Jan 02, 2014 2361 2397 2305 2358 0 -11.87(-0.50%)
Dec 31, 2013 2370 2370 2370 0 +29.39(+1.26%)
Dec 30, 2013 2329 2364 2296 2341 0 -17.41(-0.74%)
Dec 27, 2013 2370 2398 2331 2358 0 -5.37(-0.23%)
Dec 26, 2013 2355 2392 2339 2363 0 +10.98(+0.47%)
Dec 24, 2013 2352 2352 2352 0 -4.98(-0.21%)
Dec 23, 2013 2360 2380 2323 2357 0 +10.88(+0.46%)
Dec 20, 2013 2312 2370 2290 2346 0 +40.09(+1.74%)
Dec 19, 2013 2326 2358 2282 2306 0 -34.16(-1.46%)
Dec 18, 2013 2316 2355 2278 2341 0 +29.35(+1.27%)
Dec 17, 2013 2308 2332 2266 2311 0 -1.23(-0.05%)
Dec 16, 2013 2308 2354 2279 2312 0 +16.99(+0.74%)
Dec 13, 2013 2288 2324 2258 2295 0 +9.52(+0.42%)
Dec 12, 2013 2287 2329 2262 2286 0 -0.26(-0.01%)
Dec 11, 2013 2351 2362 2269 2286 0 -62.25(-2.65%)
Dec 10, 2013 2378 2396 2326 2348 0 -34.35(-1.44%)
Dec 09, 2013 2412 2451 2342 2383 0 -20.19(-0.84%)
Dec 06, 2013 2398 2433 2365 2403 0 +23.00(+0.97%)
Dec 05, 2013 2390 2419 2347 2380 0 -19.21(-0.80%)
Dec 04, 2013 2393 2454 2356 2399 0 -9.59(-0.40%)
Dec 03, 2013 2414 2439 2370 2409 0 -19.66(-0.81%)
Dec 02, 2013 2475 2494 2378 2428 0 -42.28(-1.71%)
Nov 29, 2013 2481 2504 2449 2471 0 -2.46(-0.10%)
Nov 27, 2013 2473 2473 2473 0 +28.88(+1.18%)
Nov 26, 2013 2426 2474 2396 2444 0 +15.42(+0.63%)
Nov 25, 2013 2445 2492 2401 2429 0 -34.80(-1.41%)
Nov 22, 2013 2451 2511 2419 2464 0 +27.52(+1.13%)
Nov 21, 2013 2400 2475 2379 2436 0 +45.17(+1.89%)
Nov 20, 2013 2390 2437 2355 2391 0 +5.87(+0.25%)
Nov 19, 2013 2364 2415 2343 2385 0 +26.98(+1.14%)
Nov 18, 2013 2381 2422 2334 2358 0 -7.68(-0.32%)
Nov 15, 2013 2327 2397 2310 2366 0 +42.65(+1.84%)
Nov 14, 2013 2337 2368 2302 2323 0 -25.36(-1.08%)
Nov 12, 2013 2352 2372 2311 2348 0 -9.38(-0.40%)
Nov 11, 2013 2372 2398 2327 2358 0 -11.92(-0.50%)
Nov 08, 2013 2320 2402 2305 2370 0 -152.12(-6.03%)
Nov 07, 2013 2551 2616 2494 2522 0 +234.66(+10.26%)
Nov 06, 2013 2375 2386 2263 2287 0 -44.69(-1.92%)
Nov 05, 2013 2321 2366 2287 2332 0 -4.53(-0.19%)
Nov 04, 2013 2337 2385 2282 2336 0 +39.25(+1.71%)
Nov 01, 2013 2308 2332 2269 2297 0 +17.96(+0.79%)
Oct 31, 2013 2285 2317 2241 2279 0 -100.93(-4.24%)
Oct 30, 2013 2421 2446 2368 2380 0 -47.18(-1.94%)
Oct 29, 2013 2413 2456 2387 2427 0 +17.39(+0.72%)
Oct 28, 2013 2395 2452 2360 2410 0 +0.67(+0.03%)
Oct 25, 2013 2416 2441 2380 2409 0 -0.45(-0.02%)
Oct 24, 2013 2418 2451 2383 2410 0 -8.30(-0.34%)
Oct 23, 2013 2356 2444 2338 2418 0 +35.17(+1.48%)
Oct 22, 2013 2396 2433 2336 2383 0 -9.46(-0.40%)
Oct 21, 2013 2421 2451 2363 2392 0 -39.23(-1.61%)
Oct 18, 2013 2451 2474 2392 2432 0 +7.15(+0.29%)
Oct 17, 2013 2393 2448 2365 2424 0 +24.27(+1.01%)
Oct 16, 2013 2377 2425 2358 2400 0 +35.52(+1.50%)
Oct 15, 2013 2394 2430 2342 2365 0 -41.61(-1.73%)
Oct 14, 2013 2341 2422 2326 2406 0 +43.18(+1.83%)
Oct 11, 2013 2358 2392 2302 2363 0 -19.32(-0.81%)
Oct 10, 2013 2362 2412 2329 2382 0 +54.18(+2.33%)
Oct 09, 2013 2374 2395 2295 2328 0 -42.89(-1.81%)
Oct 08, 2013 2439 2460 2357 2371 0 -69.64(-2.85%)
Oct 07, 2013 2447 2482 2408 2441 0 -27.95(-1.13%)
Oct 04, 2013 2466 2515 2446 2469 0 -2.78(-0.11%)
Oct 03, 2013 2519 2538 2433 2471 0 -51.00(-2.02%)
Oct 02, 2013 2536 2576 2493 2522 0 -21.20(-0.83%)
Oct 01, 2013 2495 2567 2465 2544 0 +70.62(+2.86%)
Sep 27, 2013 2448 2516 2412 2473 0 +11.49(+0.47%)
Sep 26, 2013 2435 2481 2416 2462 0 +36.04(+1.49%)
Sep 25, 2013 2457 2476 2398 2426 0 -25.62(-1.05%)
Sep 24, 2013 2442 2484 2406 2451 0 +14.47(+0.59%)
Sep 23, 2013 2407 2467 2372 2437 0 +30.79(+1.28%)
Sep 20, 2013 2409 2437 2371 2406 0 -1.04(-0.04%)
Sep 19, 2013 2392 2429 2366 2407 0 +17.96(+0.75%)
Sep 18, 2013 2377 2411 2339 2389 0 +5.86(+0.25%)
Sep 17, 2013 2354 2396 2332 2383 0 +29.80(+1.27%)
Sep 16, 2013 2368 2378 2335 2353 0 +8.53(+0.36%)
Sep 13, 2013 2343 2374 2308 2345 0 +2.72(+0.12%)
Sep 12, 2013 2360 2387 2326 2342 0 -15.81(-0.67%)
Sep 11, 2013 2373 2398 2331 2358 0 -21.29(-0.89%)
Sep 10, 2013 2388 2420 2346 2379 0 -4.70(-0.20%)
Sep 09, 2013 2357 2400 2338 2384 0 +35.68(+1.52%)
Sep 06, 2013 2350 2386 2305 2348 0 +3.98(+0.17%)
Sep 05, 2013 2333 2374 2310 2344 0 +9.68(+0.41%)
Sep 04, 2013 2272 2348 2260 2334 0 +64.49(+2.84%)
Sep 03, 2013 2268 2305 2238 2270 0 +20.16(+0.90%)
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%)
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.