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 (%)
Dec 30, 2016 2015 2015 2015 2015 0 -0.40(-0.02%)
Dec 29, 2016 2005 2031 1995 2016 0 +10.39(+0.52%)
Dec 28, 2016 2033 2047 1995 2005 0 -28.15(-1.38%)
Dec 27, 2016 2041 2071 2025 2033 0 -3.84(-0.19%)
Dec 23, 2016 2037 2037 2037 2037 0 +21.97(+1.09%)
Dec 22, 2016 2034 2045 2004 2015 0 -15.93(-0.78%)
Dec 21, 2016 2022 2065 2006 2031 0 +14.91(+0.74%)
Dec 20, 2016 2021 2045 1993 2016 0 +3.06(+0.15%)
Dec 19, 2016 2033 2059 2001 2013 0 -13.64(-0.67%)
Dec 16, 2016 2024 2064 2002 2027 0 -0.90(-0.04%)
Dec 15, 2016 2032 2058 2006 2028 0 -2.88(-0.14%)
Dec 14, 2016 2054 2075 2014 2031 0 -21.67(-1.06%)
Dec 13, 2016 2051 2082 2028 2052 0 +9.35(+0.46%)
Dec 12, 2016 2029 2069 2010 2043 0 +34.75(+1.73%)
Dec 09, 2016 2001 2032 1976 2008 0 +15.12(+0.76%)
Dec 08, 2016 1972 2001 1948 1993 0 +23.51(+1.19%)
Dec 07, 2016 1966 2000 1919 1970 0 -10.63(-0.54%)
Dec 06, 2016 1968 2003 1930 1980 0 +16.86(+0.86%)
Dec 05, 2016 1947 1983 1929 1963 0 +27.11(+1.40%)
Dec 02, 2016 1938 1970 1917 1936 0 -4.43(-0.23%)
Dec 01, 2016 1988 2022 1921 1941 0 -48.01(-2.41%)
Nov 30, 2016 2026 2038 1973 1989 0 -32.10(-1.59%)
Nov 29, 2016 2029 2051 2001 2021 0 +2.90(+0.14%)
Nov 28, 2016 2049 2060 2002 2018 0 -29.95(-1.46%)
Nov 25, 2016 2047 2062 2024 2048 0 +7.41(+0.36%)
Nov 23, 2016 2040 2040 2040 2040 0 +28.73(+1.43%)
Nov 22, 2016 2016 2032 1972 2012 0 +0.54(+0.03%)
Nov 21, 2016 2006 2033 1978 2011 0 +30.95(+1.56%)
Nov 18, 2016 1991 2011 1957 1980 0 -6.23(-0.31%)
Nov 17, 2016 1958 2001 1947 1986 0 +31.37(+1.60%)
Nov 16, 2016 1980 2006 1942 1955 0 -33.51(-1.69%)
Nov 15, 2016 1966 2011 1933 1989 0 +21.75(+1.11%)
Nov 14, 2016 1956 1995 1924 1967 0 +25.48(+1.31%)
Nov 11, 2016 1902 1959 1876 1941 0 +34.53(+1.81%)
Nov 10, 2016 1917 1957 1871 1907 0 +9.11(+0.48%)
Nov 09, 2016 1851 1920 1807 1898 0 +64.70(+3.53%)
Nov 08, 2016 1812 1864 1795 1833 0 +10.01(+0.55%)
Nov 07, 2016 1797 1844 1778 1823 0 +49.94(+2.82%)
Nov 04, 2016 1756 1812 1742 1773 0 +19.69(+1.12%)
Nov 03, 2016 1861 1875 1741 1753 0 -78.96(-4.31%)
Nov 02, 2016 1829 1868 1807 1832 0 -21.81(-1.18%)
Nov 01, 2016 1892 1914 1822 1854 0 -20.51(-1.09%)
Oct 31, 2016 1862 1897 1837 1875 0 +9.27(+0.50%)
Oct 28, 2016 1865 1892 1832 1865 0 -6.91(-0.37%)
Oct 27, 2016 1895 1911 1862 1872 0 -9.56(-0.51%)
Oct 26, 2016 1916 1933 1861 1882 0 -56.43(-2.91%)
Oct 25, 2016 1978 1995 1927 1938 0 -38.53(-1.95%)
Oct 24, 2016 1973 1998 1950 1977 0 +16.37(+0.83%)
Oct 21, 2016 1969 1983 1935 1960 0 -18.27(-0.92%)
Oct 20, 2016 1990 2014 1961 1979 0 -14.24(-0.71%)
Oct 19, 2016 1986 2014 1961 1993 0 +4.46(+0.22%)
Oct 18, 2016 1985 2009 1968 1989 0 +25.33(+1.29%)
Oct 17, 2016 1962 1991 1942 1963 0 -0.57(-0.03%)
Oct 14, 2016 1997 2005 1957 1964 0 -21.27(-1.07%)
Oct 13, 2016 1964 2008 1945 1985 0 -3.28(-0.16%)
Oct 12, 2016 2005 2028 1977 1988 0 -11.65(-0.58%)
Oct 11, 2016 2053 2064 1983 2000 0 -58.96(-2.86%)
Oct 10, 2016 2043 2097 2024 2059 0 +13.72(+0.67%)
Oct 07, 2016 2038 2064 2012 2045 0 +10.57(+0.52%)
Oct 06, 2016 2041 2057 2014 2035 0 -13.16(-0.64%)
Oct 05, 2016 2037 2069 2022 2048 0 +6.92(+0.34%)
Oct 04, 2016 2040 2066 2021 2041 0 -16.10(-0.78%)
Sep 26, 2016 2087 2095 2048 2057 0 -37.87(-1.81%)
Sep 23, 2016 2082 2117 2063 2095 0 +5.87(+0.28%)
Sep 22, 2016 2074 2105 2057 2089 0 +25.33(+1.23%)
Sep 21, 2016 2076 2094 2025 2064 0 -6.33(-0.31%)
Sep 20, 2016 2079 2095 2050 2070 0 +5.99(+0.29%)
Sep 19, 2016 2053 2088 2038 2064 0 +17.02(+0.83%)
Sep 16, 2016 2049 2073 2025 2047 0 -9.17(-0.45%)
Sep 15, 2016 2029 2070 2015 2056 0 +37.43(+1.85%)
Sep 14, 2016 2006 2039 1991 2019 0 +18.18(+0.91%)
Sep 13, 2016 2029 2036 1980 2001 0 -43.45(-2.13%)
Sep 12, 2016 1987 2048 1975 2044 0 +47.42(+2.38%)
Sep 09, 2016 2043 2062 1991 1997 0 -61.51(-2.99%)
Sep 08, 2016 2058 2076 2033 2058 0 -0.94(-0.05%)
Sep 07, 2016 2053 2077 2033 2059 0 +6.57(+0.32%)
Sep 06, 2016 2060 2074 2031 2052 0 -1.85(-0.09%)
Sep 02, 2016 2054 2054 2054 2054 0 +10.40(+0.51%)
Sep 01, 2016 2044 2062 2020 2044 0 +2.70(+0.13%)
Aug 31, 2016 2054 2067 2022 2041 0 -17.72(-0.86%)
Aug 30, 2016 2051 2077 2040 2059 0 +8.15(+0.40%)
Aug 29, 2016 2030 2069 2016 2051 0 +23.13(+1.14%)
Aug 26, 2016 2022 2055 2006 2028 0 +7.05(+0.35%)
Aug 25, 2016 2032 2061 1999 2021 0 -13.73(-0.67%)
Aug 24, 2016 2072 2099 2016 2034 0 -39.40(-1.90%)
Aug 23, 2016 2075 2095 2063 2074 0 +3.94(+0.19%)
Aug 22, 2016 2066 2094 2038 2070 0 +5.80(+0.28%)
Aug 19, 2016 2065 2080 2043 2064 0 -3.06(-0.15%)
Aug 18, 2016 2057 2081 2042 2067 0 +9.97(+0.48%)
Aug 17, 2016 2083 2090 2044 2057 0 -21.30(-1.02%)
Aug 16, 2016 2096 2108 2069 2078 0 -23.17(-1.10%)
Aug 15, 2016 2102 2130 2086 2102 0 +7.04(+0.34%)
Aug 12, 2016 2083 2108 2064 2095 0 +9.70(+0.47%)
Aug 11, 2016 2058 2102 2047 2085 0 +27.92(+1.36%)
Aug 10, 2016 2099 2109 2028 2057 0 -119.05(-5.47%)
Aug 09, 2016 2167 2208 2138 2176 0 +21.86(+1.01%)
Aug 08, 2016 2169 2190 2137 2154 0 -19.68(-0.91%)
Aug 05, 2016 2172 2202 2151 2174 0 +5.83(+0.27%)
Aug 04, 2016 2220 2244 2153 2168 0 -29.89(-1.36%)
Aug 03, 2016 2165 2221 2144 2198 0 +28.54(+1.32%)
Aug 02, 2016 2173 2216 2132 2169 0 +49.14(+2.32%)
Aug 01, 2016 2119 2149 2098 2120 0 +5.38(+0.25%)
Jul 29, 2016 2108 2140 2065 2115 0 -9.20(-0.43%)
Jul 28, 2016 2117 2144 2087 2124 0 +6.04(+0.29%)
Jul 27, 2016 2100 2132 2080 2118 0 +24.28(+1.16%)
Jul 26, 2016 2080 2111 2067 2094 0 +9.04(+0.43%)
Jul 25, 2016 2086 2111 2056 2085 0 -0.62(-0.03%)
Jul 22, 2016 2097 2109 2061 2085 0 -19.65(-0.93%)
Jul 21, 2016 2104 2136 2086 2105 0 +6.72(+0.32%)
Jul 20, 2016 2065 2111 2055 2098 0 +43.71(+2.13%)
Jul 19, 2016 2078 2110 2036 2054 0 -25.51(-1.23%)
Jul 18, 2016 2073 2097 2054 2080 0 +10.71(+0.52%)
Jul 15, 2016 2070 2088 2048 2069 0 +7.12(+0.35%)
Jul 14, 2016 2062 2081 2039 2062 0 +9.03(+0.44%)
Jul 13, 2016 2099 2109 2039 2053 0 -33.52(-1.61%)
Jul 12, 2016 2091 2109 2071 2087 0 +6.16(+0.30%)
Jul 11, 2016 2086 2105 2061 2080 0 +4.27(+0.21%)
Jul 08, 2016 2076 2087 2035 2076 0 +41.03(+2.02%)
Jul 07, 2016 2036 2054 2010 2035 0 +25.78(+1.28%)
Jul 05, 2016 2011 2029 1985 2009 0 -10.15(-0.50%)
Jul 01, 2016 2020 2020 2020 2020 0 +33.37(+1.68%)
Jun 30, 2016 1971 1999 1941 1986 0 +18.57(+0.94%)
Jun 29, 2016 1961 1998 1921 1968 0 +54.39(+2.84%)
Jun 28, 2016 1879 1925 1866 1913 0 +57.26(+3.09%)
Jun 27, 2016 1892 1916 1840 1856 0 -48.04(-2.52%)
Jun 24, 2016 1894 1956 1866 1904 0 -76.77(-3.88%)
Jun 23, 2016 1972 2000 1942 1981 0 +25.51(+1.30%)
Jun 22, 2016 1952 1990 1930 1955 0 +3.93(+0.20%)
Jun 21, 2016 1957 1971 1920 1951 0 -2.24(-0.11%)
Jun 20, 2016 1950 1991 1936 1954 0 +27.61(+1.43%)
Jun 17, 2016 1961 1976 1916 1926 0 -35.39(-1.80%)
Jun 16, 2016 1947 1975 1921 1961 0 +1.77(+0.09%)
Jun 15, 2016 1976 1991 1948 1960 0 -9.02(-0.46%)
Jun 14, 2016 1950 1984 1933 1969 0 -1.73(-0.09%)
Jun 13, 2016 1976 2003 1953 1970 0 -8.78(-0.44%)
Jun 10, 2016 2022 2047 1963 1979 0 -61.58(-3.02%)
Jun 09, 2016 2050 2077 2019 2041 0 -20.25(-0.98%)
Jun 08, 2016 2051 2078 2020 2061 0 +7.35(+0.36%)
Jun 07, 2016 2052 2074 2026 2054 0 +2.37(+0.12%)
Jun 06, 2016 2035 2069 1995 2051 0 +18.39(+0.90%)
Jun 03, 2016 2058 2072 2004 2033 0 -36.66(-1.77%)
Jun 02, 2016 2032 2083 2019 2069 0 +30.34(+1.49%)
Jun 01, 2016 1997 2053 1978 2039 0 +33.12(+1.65%)
May 31, 2016 2021 2042 1981 2006 0 -11.34(-0.56%)
May 27, 2016 2017 2017 2017 2017 0 +25.77(+1.29%)
May 26, 2016 2026 2047 1978 1992 0 -34.19(-1.69%)
May 25, 2016 2035 2059 2005 2026 0 -0.54(-0.03%)
May 24, 2016 1993 2038 1978 2026 0 +43.93(+2.22%)
May 23, 2016 1995 2019 1963 1982 0 -5.18(-0.26%)
May 20, 2016 1961 2004 1944 1988 0 +32.84(+1.68%)
May 19, 2016 1955 1989 1926 1955 0 -14.94(-0.76%)
May 18, 2016 1947 1997 1937 1970 0 +9.37(+0.48%)
May 17, 2016 1953 2003 1923 1960 0 +3.02(+0.15%)
May 16, 2016 1922 1972 1909 1957 0 +45.48(+2.38%)
May 13, 2016 1896 1941 1884 1912 0 +7.18(+0.38%)
May 12, 2016 1948 1959 1879 1905 0 -33.45(-1.73%)
May 11, 2016 1956 1982 1915 1938 0 -21.14(-1.08%)
May 10, 2016 1947 1975 1903 1959 0 +57.15(+3.00%)
May 09, 2016 1862 1922 1847 1902 0 +42.20(+2.27%)
May 06, 2016 1870 1899 1799 1860 0 -18.05(-0.96%)
May 05, 2016 1876 1911 1845 1878 0 -1.02(-0.05%)
May 04, 2016 1909 1931 1849 1879 0 -48.38(-2.51%)
May 03, 2016 1929 1971 1899 1927 0 -14.54(-0.75%)
May 02, 2016 1944 1962 1907 1942 0 +9.01(+0.47%)
Apr 29, 2016 1953 1972 1886 1933 0 -3.40(-0.18%)
Apr 28, 2016 1958 1995 1920 1936 0 -33.47(-1.70%)
Apr 27, 2016 1958 1990 1930 1970 0 +7.93(+0.40%)
Apr 26, 2016 1964 1986 1931 1962 0 +2.66(+0.14%)
Apr 25, 2016 1989 2005 1940 1959 0 -35.15(-1.76%)
Apr 22, 2016 1977 2009 1960 1994 0 +15.62(+0.79%)
Apr 21, 2016 1949 1996 1935 1979 0 +29.79(+1.53%)
Apr 20, 2016 1935 1969 1916 1949 0 +16.31(+0.84%)
Apr 19, 2016 1971 1988 1910 1933 0 -34.45(-1.75%)
Apr 18, 2016 1955 1987 1932 1967 0 +10.80(+0.55%)
Apr 15, 2016 1949 1973 1928 1956 0 +0.04(+0.00%)
Apr 14, 2016 1964 1979 1933 1956 0 -4.97(-0.25%)
Apr 13, 2016 1940 1977 1910 1961 0 +28.70(+1.49%)
Apr 12, 2016 1913 1947 1889 1932 0 +16.14(+0.84%)
Apr 11, 2016 1946 1961 1900 1916 0 -21.07(-1.09%)
Apr 08, 2016 1957 1973 1905 1937 0 -6.12(-0.31%)
Apr 07, 2016 1923 1974 1892 1943 0 +8.43(+0.44%)
Apr 06, 2016 1872 1941 1846 1935 0 +63.24(+3.38%)
Apr 05, 2016 1888 1915 1842 1872 0 -35.34(-1.85%)
Apr 04, 2016 1894 1938 1871 1907 0 +15.09(+0.80%)
Apr 01, 2016 1857 1908 1834 1892 0 +16.02(+0.85%)
Mar 31, 2016 1855 1900 1828 1876 0 +23.46(+1.27%)
Mar 30, 2016 1873 1900 1836 1853 0 -9.93(-0.53%)
Mar 29, 2016 1791 1871 1763 1862 0 +72.73(+4.06%)
Mar 28, 2016 1809 1828 1771 1790 0 -15.34(-0.85%)
Mar 24, 2016 1805 1805 1805 1805 0 -11.81(-0.65%)
Mar 23, 2016 1886 1905 1803 1817 0 -79.45(-4.19%)
Mar 22, 2016 1826 1921 1810 1896 0 +98.06(+5.45%)
Mar 21, 2016 1794 1836 1773 1798 0 +2.39(+0.13%)
Mar 18, 2016 1784 1817 1743 1796 0 +15.93(+0.89%)
Mar 17, 2016 1781 1818 1721 1780 0 -1.63(-0.09%)
Mar 16, 2016 1800 1825 1755 1782 0 -27.33(-1.51%)
Mar 15, 2016 1870 1882 1796 1809 0 -77.49(-4.11%)
Mar 14, 2016 1889 1918 1853 1886 0 -9.39(-0.50%)
Mar 11, 2016 1885 1907 1862 1896 0 +23.64(+1.26%)
Mar 10, 2016 1896 1913 1849 1872 0 -13.01(-0.69%)
Mar 09, 2016 1874 1899 1837 1885 0 +16.21(+0.87%)
Mar 08, 2016 1919 1933 1843 1869 0 -50.21(-2.62%)
Mar 07, 2016 1884 1938 1866 1919 0 -18.42(-0.95%)
Mar 04, 2016 1927 1968 1894 1938 0 +13.81(+0.72%)
Mar 03, 2016 1921 1954 1889 1924 0 -1.20(-0.06%)
Mar 02, 2016 1893 1945 1872 1925 0 +30.00(+1.58%)
Mar 01, 2016 1878 1917 1837 1895 0 +29.98(+1.61%)
Feb 29, 2016 1899 1931 1854 1865 0 -40.61(-2.13%)
Feb 26, 2016 1887 1937 1856 1906 0 +33.60(+1.79%)
Feb 25, 2016 1859 1901 1830 1872 0 +21.14(+1.14%)
Feb 24, 2016 1818 1863 1779 1851 0 +29.25(+1.61%)
Feb 23, 2016 1838 1863 1805 1822 0 -19.13(-1.04%)
Feb 22, 2016 1845 1878 1818 1841 0 +13.43(+0.73%)
Feb 19, 2016 1803 1839 1780 1827 0 +17.44(+0.96%)
Feb 18, 2016 1853 1872 1794 1810 0 -41.58(-2.25%)
Feb 17, 2016 1829 1884 1799 1851 0 +40.80(+2.25%)
Feb 16, 2016 1788 1834 1757 1811 0 +43.86(+2.48%)
Feb 12, 2016 1767 1767 1767 1767 0 +30.61(+1.76%)
Feb 11, 2016 1748 1787 1707 1736 0 -45.03(-2.53%)
Feb 10, 2016 1783 1796 1775 1781 0 -7.14(-0.40%)
Feb 09, 2016 1765 1825 1741 1788 0 -7.10(-0.40%)
Feb 08, 2016 1818 1840 1759 1795 0 -50.66(-2.74%)
Feb 05, 2016 1854 1889 1801 1846 0 -12.31(-0.66%)
Feb 04, 2016 1846 1909 1817 1858 0 +3.26(+0.18%)
Feb 03, 2016 1897 1912 1789 1855 0 -33.70(-1.78%)
Feb 02, 2016 1901 1938 1863 1889 0 -37.46(-1.94%)
Feb 01, 2016 1908 1954 1861 1926 0 +15.35(+0.80%)
Jan 29, 2016 1857 1942 1836 1911 0 +39.98(+2.14%)
Jan 28, 2016 1923 1948 1836 1871 0 -29.93(-1.57%)
Jan 27, 2016 1949 1972 1882 1901 0 -55.75(-2.85%)
Jan 26, 2016 1965 1992 1911 1957 0 -2.37(-0.12%)
Jan 25, 2016 1976 2012 1944 1959 0 -29.25(-1.47%)
Jan 22, 2016 1975 2025 1927 1988 0 +37.86(+1.94%)
Jan 21, 2016 1989 2018 1927 1950 0 -32.56(-1.64%)
Jan 20, 2016 1925 2010 1875 1983 0 +33.77(+1.73%)
Jan 19, 2016 2014 2041 1916 1949 0 -35.70(-1.80%)
Jan 15, 2016 1985 1985 1985 1985 0 -49.65(-2.44%)
Jan 14, 2016 1988 2062 1944 2035 0 +54.84(+2.77%)
Jan 13, 2016 2066 2089 1963 1980 0 -79.10(-3.84%)
Jan 12, 2016 2098 2143 1998 2059 0 -22.21(-1.07%)
Jan 11, 2016 2173 2195 2037 2081 0 -81.26(-3.76%)
Jan 08, 2016 2210 2241 2145 2162 0 -43.33(-1.96%)
Jan 07, 2016 2222 2254 2164 2206 0 -53.85(-2.38%)
Jan 06, 2016 2266 2313 2220 2260 0 -28.93(-1.26%)
Jan 05, 2016 2274 2322 2250 2288 0 +22.73(+1.00%)
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.