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, 2019 3211 3277 3187 3238 0 -2.35(-0.07%)
Sep 27, 2019 3285 3304 3211 3240 0 -33.28(-1.02%)
Sep 26, 2019 3281 3327 3233 3273 0 -26.75(-0.81%)
Sep 25, 2019 3288 3337 3243 3300 0 +10.29(+0.31%)
Sep 24, 2019 3344 3386 3244 3290 0 -56.92(-1.70%)
Sep 23, 2019 3310 3371 3286 3347 0 +15.62(+0.47%)
Sep 20, 2019 3319 3375 3285 3331 0 +0.34(+0.01%)
Sep 19, 2019 3337 3381 3315 3331 0 +4.19(+0.13%)
Sep 18, 2019 3335 3371 3279 3326 0 -11.25(-0.34%)
Sep 17, 2019 3287 3353 3274 3338 0 +52.63(+1.60%)
Sep 16, 2019 3244 3313 3221 3285 0 +12.80(+0.39%)
Sep 13, 2019 3314 3343 3243 3272 0 -39.44(-1.19%)
Sep 12, 2019 3327 3363 3280 3312 0 +2.61(+0.08%)
Sep 11, 2019 3261 3351 3240 3309 0 +69.15(+2.13%)
Sep 10, 2019 3165 3250 3088 3240 0 +57.79(+1.82%)
Sep 09, 2019 3355 3373 3145 3182 0 -165.39(-4.94%)
Sep 06, 2019 3369 3389 3339 3348 0 -18.18(-0.54%)
Sep 05, 2019 3372 3396 3328 3366 0 +23.53(+0.70%)
Sep 04, 2019 3334 3364 3288 3342 0 +34.04(+1.03%)
Sep 03, 2019 3338 3369 3270 3308 0 -42.92(-1.28%)
Aug 30, 2019 3378 3387 3320 3351 0 -8.76(-0.26%)
Aug 29, 2019 3328 3380 3303 3360 0 +61.08(+1.85%)
Aug 28, 2019 3255 3322 3237 3299 0 +25.02(+0.76%)
Aug 27, 2019 3250 3308 3203 3274 0 +45.89(+1.42%)
Aug 26, 2019 3207 3246 3179 3228 0 +57.71(+1.82%)
Aug 23, 2019 3266 3298 3155 3170 0 -103.72(-3.17%)
Aug 22, 2019 3315 3327 3238 3274 0 -28.40(-0.86%)
Aug 21, 2019 3323 3343 3283 3302 0 -0.91(-0.03%)
Aug 20, 2019 3308 3345 3264 3303 0 -0.85(-0.03%)
Aug 19, 2019 3303 3324 3262 3304 0 +36.36(+1.11%)
Aug 16, 2019 3251 3308 3221 3268 0 +51.04(+1.59%)
Aug 15, 2019 3245 3287 3182 3217 0 -7.36(-0.23%)
Aug 14, 2019 3313 3338 3214 3224 0 -224.85(-6.52%)
Aug 13, 2019 3375 3480 3361 3449 0 +57.09(+1.68%)
Aug 12, 2019 3402 3437 3351 3392 0 -20.44(-0.60%)
Aug 09, 2019 3378 3455 3349 3412 0 +23.65(+0.70%)
Aug 08, 2019 3319 3408 3309 3389 0 +86.58(+2.62%)
Aug 07, 2019 3289 3332 3235 3302 0 -24.25(-0.73%)
Aug 06, 2019 3248 3344 3220 3326 0 +102.76(+3.19%)
Aug 05, 2019 3268 3305 3179 3223 0 -103.34(-3.11%)
Aug 02, 2019 3322 3384 3275 3327 0 +1.46(+0.04%)
Aug 01, 2019 3248 3477 3148 3325 0 -18.11(-0.54%)
Jul 31, 2019 3383 3404 3307 3343 0 -36.04(-1.07%)
Jul 30, 2019 3343 3389 3332 3379 0 +21.60(+0.64%)
Jul 29, 2019 3346 3368 3302 3358 0 +5.87(+0.18%)
Jul 26, 2019 3350 3372 3324 3352 0 +18.94(+0.57%)
Jul 25, 2019 3352 3365 3317 3333 0 -28.55(-0.85%)
Jul 24, 2019 3364 3401 3313 3362 0 +10.98(+0.33%)
Jul 23, 2019 3362 3381 3312 3351 0 +7.05(+0.21%)
Jul 22, 2019 3343 3385 3317 3344 0 +12.08(+0.36%)
Jul 19, 2019 3382 3422 3312 3332 0 -41.84(-1.24%)
Jul 18, 2019 3312 3386 3301 3373 0 +48.31(+1.45%)
Jul 17, 2019 3312 3351 3304 3325 0 +14.07(+0.42%)
Jul 16, 2019 3318 3339 3292 3311 0 -8.41(-0.25%)
Jul 15, 2019 3323 3333 3284 3319 0 +0.28(+0.01%)
Jul 12, 2019 3306 3338 3287 3319 0 -2.82(-0.08%)
Jul 11, 2019 3317 3347 3270 3322 0 +14.33(+0.43%)
Jul 10, 2019 3294 3335 3278 3308 0 +23.35(+0.71%)
Jul 09, 2019 3241 3296 3227 3284 0 +21.84(+0.67%)
Jul 08, 2019 3281 3288 3239 3262 0 -27.79(-0.84%)
Jul 05, 2019 3279 3306 3237 3290 0 -12.84(-0.39%)
Jul 03, 2019 3294 3319 3268 3303 0 +24.43(+0.75%)
Jul 02, 2019 3301 3319 3250 3279 0 -20.48(-0.62%)
Jul 01, 2019 3309 3339 3267 3299 0 +27.53(+0.84%)
Jun 28, 2019 3226 3291 3207 3272 0 +46.41(+1.44%)
Jun 27, 2019 3190 3243 3177 3225 0 +41.58(+1.31%)
Jun 26, 2019 3184 3222 3134 3184 0 +11.19(+0.35%)
Jun 25, 2019 3212 3228 3148 3172 0 -34.09(-1.06%)
Jun 24, 2019 3222 3238 3182 3206 0 -8.61(-0.27%)
Jun 21, 2019 3214 3239 3171 3215 0 -2.07(-0.06%)
Jun 20, 2019 3263 3282 3206 3217 0 -10.58(-0.33%)
Jun 19, 2019 3181 3246 3164 3228 0 +44.31(+1.39%)
Jun 18, 2019 3198 3221 3158 3183 0 +16.79(+0.53%)
Jun 17, 2019 3149 3194 3119 3167 0 +21.69(+0.69%)
Jun 14, 2019 3155 3183 3120 3145 0 -12.75(-0.40%)
Jun 13, 2019 3132 3166 3096 3158 0 +35.04(+1.12%)
Jun 12, 2019 3104 3145 3078 3123 0 +22.08(+0.71%)
Jun 11, 2019 3169 3189 3072 3101 0 -49.01(-1.56%)
Jun 10, 2019 3134 3180 3119 3150 0 +29.13(+0.93%)
Jun 07, 2019 3088 3142 3074 3120 0 +49.70(+1.62%)
Jun 06, 2019 3066 3115 3031 3071 0 +4.19(+0.14%)
Jun 05, 2019 3036 3090 3023 3067 0 +40.91(+1.35%)
Jun 04, 2019 2985 3034 2962 3026 0 +84.49(+2.87%)
Jun 03, 2019 2996 3027 2922 2941 0 -55.70(-1.86%)
May 31, 2019 2971 3022 2945 2997 0 -0.56(-0.02%)
May 30, 2019 2984 3028 2962 2997 0 +22.60(+0.76%)
May 29, 2019 2964 3006 2929 2975 0 -2.97(-0.10%)
May 28, 2019 3069 3101 2973 2978 0 -89.44(-2.92%)
May 24, 2019 3050 3100 3041 3067 0 +30.05(+0.99%)
May 23, 2019 3046 3061 2983 3037 0 +1.75(+0.06%)
May 22, 2019 3038 3066 2997 3035 0 -5.31(-0.17%)
May 21, 2019 3042 3079 3023 3041 0 +20.52(+0.68%)
May 20, 2019 3019 3050 2987 3020 0 -18.52(-0.61%)
May 17, 2019 3052 3083 3024 3039 0 -38.35(-1.25%)
May 16, 2019 3067 3125 3047 3077 0 +23.13(+0.76%)
May 15, 2019 3005 3070 2992 3054 0 +23.37(+0.77%)
May 14, 2019 3007 3062 2990 3031 0 +30.44(+1.01%)
May 13, 2019 3011 3043 2976 3000 0 -72.49(-2.36%)
May 10, 2019 3036 3095 2980 3073 0 +24.00(+0.79%)
May 09, 2019 3018 3074 2976 3049 0 -6.97(-0.23%)
May 08, 2019 3050 3108 2999 3056 0 -28.31(-0.92%)
May 07, 2019 3129 3155 3050 3084 0 -76.82(-2.43%)
May 06, 2019 3080 3171 3062 3161 0 +23.73(+0.76%)
May 03, 2019 3059 3152 3042 3137 0 +84.39(+2.76%)
May 02, 2019 2977 3070 2960 3053 0 +77.32(+2.60%)
May 01, 2019 2965 3055 2930 2975 0 +8.26(+0.28%)
Apr 30, 2019 2974 2998 2934 2967 0 -2.00(-0.07%)
Apr 29, 2019 2978 3006 2938 2969 0 -16.08(-0.54%)
Apr 26, 2019 2936 2999 2921 2985 0 +50.36(+1.72%)
Apr 25, 2019 2901 2949 2871 2935 0 +25.90(+0.89%)
Apr 24, 2019 2929 2948 2893 2909 0 -12.57(-0.43%)
Apr 23, 2019 2871 2945 2860 2921 0 +46.77(+1.63%)
Apr 22, 2019 2838 2901 2823 2875 0 +23.86(+0.84%)
Apr 18, 2019 2833 2867 2791 2851 0 +27.70(+0.98%)
Apr 17, 2019 2926 2934 2806 2823 0 -89.17(-3.06%)
Apr 16, 2019 2974 2989 2893 2912 0 -41.09(-1.39%)
Apr 15, 2019 2961 2976 2929 2953 0 -1.48(-0.05%)
Apr 12, 2019 2969 2996 2937 2955 0 +1.16(+0.04%)
Apr 11, 2019 2979 2987 2928 2954 0 -19.58(-0.66%)
Apr 10, 2019 2961 2997 2945 2973 0 +12.95(+0.44%)
Apr 09, 2019 2985 3012 2945 2960 0 -30.78(-1.03%)
Apr 08, 2019 2972 3006 2935 2991 0 +9.65(+0.32%)
Apr 05, 2019 2965 3002 2960 2981 0 +21.49(+0.73%)
Apr 04, 2019 2977 2985 2917 2960 0 -15.35(-0.52%)
Apr 03, 2019 2983 3008 2946 2975 0 +9.38(+0.32%)
Apr 02, 2019 2978 2993 2940 2966 0 -21.39(-0.72%)
Apr 01, 2019 3010 3044 2955 2987 0 -0.65(-0.02%)
Mar 29, 2019 2977 3013 2946 2988 0 +29.66(+1.00%)
Mar 28, 2019 2932 2971 2912 2958 0 +28.96(+0.99%)
Mar 27, 2019 2949 2965 2883 2929 0 -14.06(-0.48%)
Mar 26, 2019 2926 2974 2897 2943 0 +8.97(+0.31%)
Mar 25, 2019 2931 2955 2900 2934 0 +2.19(+0.07%)
Mar 22, 2019 3020 3032 2924 2932 0 -95.67(-3.16%)
Mar 21, 2019 2960 3046 2952 3028 0 +59.59(+2.01%)
Mar 20, 2019 2957 2999 2930 2968 0 +1.02(+0.03%)
Mar 19, 2019 2966 2991 2941 2967 0 +18.46(+0.63%)
Mar 18, 2019 2959 2981 2910 2949 0 -3.39(-0.11%)
Mar 15, 2019 2909 2970 2895 2952 0 +48.00(+1.65%)
Mar 14, 2019 2892 2921 2861 2904 0 +15.55(+0.54%)
Mar 13, 2019 2861 2915 2843 2889 0 +36.58(+1.28%)
Mar 12, 2019 2840 2869 2812 2852 0 +27.18(+0.96%)
Mar 11, 2019 2782 2842 2757 2825 0 +54.12(+1.95%)
Mar 08, 2019 2773 2803 2725 2771 0 -20.32(-0.73%)
Mar 07, 2019 2823 2837 2771 2791 0 -35.60(-1.26%)
Mar 06, 2019 2893 2903 2816 2827 0 -59.90(-2.08%)
Mar 05, 2019 2911 2929 2876 2887 0 -27.40(-0.94%)
Mar 04, 2019 2969 2981 2891 2914 0 -34.32(-1.16%)
Mar 01, 2019 2914 2970 2901 2948 0 +58.63(+2.03%)
Feb 28, 2019 2875 2918 2843 2890 0 +9.40(+0.33%)
Feb 27, 2019 2861 2894 2839 2880 0 +9.87(+0.34%)
Feb 26, 2019 2881 2918 2825 2870 0 -26.19(-0.90%)
Feb 25, 2019 2912 2944 2888 2897 0 +1.98(+0.07%)
Feb 22, 2019 2859 2903 2846 2895 0 +43.70(+1.53%)
Feb 21, 2019 2900 2913 2825 2851 0 -56.18(-1.93%)
Feb 20, 2019 2899 2931 2876 2907 0 +6.80(+0.23%)
Feb 19, 2019 2881 2919 2856 2900 0 +15.05(+0.52%)
Feb 15, 2019 2853 2898 2830 2885 0 +50.78(+1.79%)
Feb 14, 2019 2855 2881 2803 2834 0 -18.75(-0.66%)
Feb 13, 2019 2846 2882 2821 2853 0 +16.74(+0.59%)
Feb 12, 2019 2814 2856 2787 2837 0 +37.70(+1.35%)
Feb 11, 2019 2807 2849 2773 2799 0 +51.79(+1.89%)
Feb 08, 2019 2721 2761 2695 2747 0 +13.56(+0.50%)
Feb 07, 2019 2756 2774 2705 2733 0 -36.60(-1.32%)
Feb 06, 2019 2752 2801 2731 2770 0 +9.60(+0.35%)
Feb 05, 2019 2727 2791 2711 2760 0 +36.49(+1.34%)
Feb 04, 2019 2721 2766 2687 2724 0 +2.66(+0.10%)
Feb 01, 2019 2803 2817 2673 2721 0 -72.45(-2.59%)
Jan 31, 2019 2743 2815 2722 2794 0 +54.68(+2.00%)
Jan 30, 2019 2699 2760 2682 2739 0 +47.69(+1.77%)
Jan 29, 2019 2700 2730 2671 2691 0 -12.30(-0.45%)
Jan 28, 2019 2725 2739 2673 2704 0 -38.10(-1.39%)
Jan 25, 2019 2733 2761 2707 2742 0 +26.89(+0.99%)
Jan 24, 2019 2668 2727 2634 2715 0 +49.32(+1.85%)
Jan 23, 2019 2668 2703 2620 2666 0 +5.53(+0.21%)
Jan 22, 2019 2650 2676 2619 2660 0 -6.23(-0.23%)
Jan 18, 2019 2628 2682 2597 2666 0 -3.16(-0.12%)
Jan 17, 2019 2657 2705 2646 2669 0 +1.47(+0.06%)
Jan 16, 2019 2672 2719 2643 2668 0 -0.83(-0.03%)
Jan 15, 2019 2606 2680 2600 2669 0 +71.01(+2.73%)
Jan 14, 2019 2629 2648 2590 2598 0 -45.56(-1.72%)
Jan 11, 2019 2631 2659 2610 2643 0 +1.93(+0.07%)
Jan 10, 2019 2603 2653 2575 2641 0 +28.67(+1.10%)
Jan 09, 2019 2591 2657 2566 2613 0 +29.64(+1.15%)
Jan 08, 2019 2578 2606 2520 2583 0 +29.99(+1.17%)
Jan 07, 2019 2562 2601 2513 2553 0 -8.85(-0.35%)
Jan 04, 2019 2488 2589 2474 2562 0 +112.92(+4.61%)
Jan 03, 2019 2488 2512 2420 2449 0 -48.98(-1.96%)
Jan 02, 2019 2481 2523 2451 2498 0 -22.19(-0.88%)
Dec 31, 2018 2537 2555 2483 2520 0 +2.47(+0.10%)
Dec 28, 2018 2553 2574 2478 2518 0 -12.12(-0.48%)
Dec 27, 2018 2493 2552 2429 2530 0 +0.88(+0.03%)
Dec 26, 2018 2407 2532 2398 2529 0 +128.71(+5.36%)
Dec 24, 2018 2471 2495 2387 2400 0 -88.56(-3.56%)
Dec 21, 2018 2507 2563 2457 2489 0 -17.80(-0.71%)
Dec 20, 2018 2503 2575 2438 2507 0 -49.04(-1.92%)
Dec 19, 2018 2613 2665 2527 2556 0 -51.48(-1.97%)
Dec 18, 2018 2603 2649 2550 2607 0 +26.79(+1.04%)
Dec 17, 2018 2647 2665 2563 2580 0 -78.12(-2.94%)
Dec 14, 2018 2689 2708 2641 2658 0 -54.35(-2.00%)
Dec 13, 2018 2774 2793 2688 2713 0 -50.18(-1.82%)
Dec 12, 2018 2756 2810 2731 2763 0 +42.54(+1.56%)
Dec 11, 2018 2734 2767 2679 2720 0 +10.98(+0.41%)
Dec 10, 2018 2646 2726 2612 2710 0 +61.12(+2.31%)
Dec 07, 2018 2789 2817 2614 2648 0 -153.50(-5.48%)
Dec 06, 2018 2739 2820 2673 2802 0 +26.69(+0.96%)
Dec 04, 2018 2902 2930 2752 2775 0 -125.92(-4.34%)
Dec 03, 2018 2905 2929 2857 2901 0 +29.52(+1.03%)
Nov 30, 2018 2847 2897 2815 2872 0 +29.92(+1.05%)
Nov 29, 2018 2827 2864 2801 2842 0 -4.40(-0.15%)
Nov 28, 2018 2752 2856 2734 2846 0 +101.21(+3.69%)
Nov 27, 2018 2762 2792 2716 2745 0 -25.12(-0.91%)
Nov 26, 2018 2758 2793 2713 2770 0 +31.84(+1.16%)
Nov 23, 2018 2722 2784 2719 2738 0 -4.33(-0.16%)
Nov 21, 2018 2742 2742 2742 2742 0 +7.72(+0.28%)
Nov 20, 2018 2727 2783 2693 2735 0 -26.62(-0.96%)
Nov 19, 2018 2848 2861 2730 2761 0 -84.89(-2.98%)
Nov 16, 2018 2817 2872 2784 2846 0 +15.87(+0.56%)
Nov 15, 2018 2752 2842 2723 2830 0 +64.39(+2.33%)
Nov 14, 2018 2820 2850 2733 2766 0 -35.18(-1.26%)
Nov 13, 2018 2820 2871 2772 2801 0 -19.18(-0.68%)
Nov 12, 2018 2920 2934 2801 2820 0 -107.51(-3.67%)
Nov 09, 2018 2956 2984 2879 2928 0 -41.21(-1.39%)
Nov 08, 2018 2976 3030 2926 2969 0 -13.78(-0.46%)
Nov 07, 2018 2933 3016 2872 2983 0 +45.79(+1.56%)
Nov 06, 2018 2950 2980 2904 2937 0 -12.26(-0.42%)
Nov 05, 2018 2991 3001 2904 2949 0 -30.79(-1.03%)
Nov 02, 2018 2987 3046 2880 2980 0 +2.38(+0.08%)
Nov 01, 2018 2911 3040 2802 2978 0 -63.27(-2.08%)
Oct 31, 2018 3070 3106 3020 3041 0 +8.33(+0.27%)
Oct 30, 2018 2950 3047 2938 3033 0 +83.21(+2.82%)
Oct 29, 2018 3000 3041 2898 2949 0 -10.00(-0.34%)
Oct 26, 2018 2952 3013 2893 2959 0 -0.86(-0.03%)
Oct 24, 2018 3093 3133 2953 2960 0 -132.79(-4.29%)
Oct 23, 2018 3073 3119 2998 3093 0 -22.64(-0.73%)
Oct 22, 2018 3116 3153 3050 3116 0 -2.92(-0.09%)
Oct 19, 2018 3198 3231 3093 3119 0 -55.07(-1.74%)
Oct 18, 2018 3215 3233 3149 3174 0 -41.98(-1.31%)
Oct 17, 2018 3183 3237 3150 3216 0 +32.96(+1.04%)
Oct 16, 2018 3085 3192 3075 3183 0 +123.37(+4.03%)
Oct 15, 2018 3105 3125 3038 3059 0 -51.28(-1.65%)
Oct 12, 2018 3099 3144 3040 3111 0 +75.06(+2.47%)
Oct 11, 2018 3047 3113 3000 3036 0 -25.70(-0.84%)
Oct 10, 2018 3136 3179 3044 3061 0 -55.23(-1.77%)
Oct 09, 2018 3104 3167 3080 3117 0 +1.58(+0.05%)
Oct 08, 2018 3141 3184 3057 3115 0 -48.10(-1.52%)
Oct 05, 2018 3191 3233 3117 3163 0 -24.75(-0.78%)
Oct 04, 2018 3261 3273 3152 3188 0 -87.57(-2.67%)
Oct 03, 2018 3293 3330 3232 3275 0 -5.10(-0.16%)
Oct 02, 2018 3336 3360 3255 3280 0 -53.71(-1.61%)
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.