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 31, 2008 1228 1270 1205 1243 0 +24.89(+2.04%)
Dec 30, 2008 1189 1227 1163 1218 0 +38.42(+3.26%)
Dec 29, 2008 1200 1212 1156 1180 0 -18.56(-1.55%)
Dec 26, 2008 1185 1209 1172 1199 0 +16.83(+1.42%)
Dec 25, 2008 1184 1202 1158 1182 0 +0.00(+0.00%)
Dec 24, 2008 1184 1202 1158 1182 0 -3.04(-0.26%)
Dec 23, 2008 1200 1219 1164 1185 0 -2.74(-0.23%)
Dec 22, 2008 1200 1218 1152 1188 0 -6.97(-0.58%)
Dec 19, 2008 1227 1250 1180 1195 0 -19.02(-1.57%)
Dec 18, 2008 1207 1254 1183 1214 0 +7.80(+0.65%)
Dec 17, 2008 1173 1229 1155 1206 0 +22.74(+1.92%)
Dec 16, 2008 1141 1194 1126 1183 0 +53.53(+4.74%)
Dec 15, 2008 1153 1166 1110 1130 0 -18.81(-1.64%)
Dec 12, 2008 1108 1159 1079 1148 0 +26.34(+2.35%)
Dec 11, 2008 1120 1163 1099 1122 0 -7.99(-0.71%)
Dec 10, 2008 1149 1183 1106 1130 0 -8.62(-0.76%)
Dec 09, 2008 1141 1189 1119 1139 0 -18.58(-1.61%)
Dec 08, 2008 1143 1185 1116 1157 0 +38.88(+3.48%)
Dec 05, 2008 1072 1126 1049 1118 0 +33.56(+3.09%)
Dec 04, 2008 1089 1135 1054 1085 0 -14.85(-1.35%)
Dec 03, 2008 1076 1120 1048 1100 0 +15.13(+1.40%)
Dec 02, 2008 1062 1100 1031 1084 0 +36.95(+3.53%)
Dec 01, 2008 1095 1113 1037 1047 0 -67.64(-6.07%)
Nov 28, 2008 1108 1132 1078 1115 0 -6.48(-0.58%)
Nov 27, 2008 1086 1131 1066 1122 0 +0.00(+0.00%)
Nov 26, 2008 1086 1131 1066 1122 0 +24.75(+2.26%)
Nov 25, 2008 1118 1137 1072 1097 0 -12.55(-1.13%)
Nov 24, 2008 1086 1133 1054 1109 0 +34.89(+3.25%)
Nov 21, 2008 1090 1118 1004 1075 0 +10.75(+1.01%)
Nov 20, 2008 1119 1144 1042 1064 0 -63.23(-5.61%)
Nov 19, 2008 1189 1215 1120 1127 0 -68.80(-5.75%)
Nov 18, 2008 1212 1232 1159 1196 0 -12.60(-1.04%)
Nov 17, 2008 1205 1252 1180 1208 0 -3.65(-0.30%)
Nov 14, 2008 1245 1277 1198 1212 0 -47.84(-3.80%)
Nov 13, 2008 1171 1269 1135 1260 0 +104.19(+9.02%)
Nov 12, 2008 1204 1233 1144 1156 0 -65.64(-5.37%)
Nov 11, 2008 1254 1271 1200 1221 0 -36.82(-2.93%)
Nov 10, 2008 1299 1313 1247 1258 0 -27.08(-2.11%)
Nov 07, 2008 1276 1305 1240 1285 0 +16.70(+1.32%)
Nov 06, 2008 1281 1313 1232 1269 0 -19.90(-1.54%)
Nov 05, 2008 1301 1348 1261 1288 0 -27.45(-2.09%)
Nov 04, 2008 1293 1361 1257 1316 0 +67.06(+5.37%)
Nov 03, 2008 1248 1277 1202 1249 0 +9.61(+0.78%)
Oct 31, 2008 1177 1255 1156 1239 0 +50.48(+4.25%)
Oct 30, 2008 1163 1210 1131 1189 0 +50.23(+4.41%)
Oct 29, 2008 1115 1177 1091 1139 0 +31.56(+2.85%)
Oct 28, 2008 1063 1129 1022 1107 0 +57.24(+5.45%)
Oct 27, 2008 1100 1123 1040 1050 0 -63.82(-5.73%)
Oct 24, 2008 1070 1160 1033 1114 0 -70.34(-5.94%)
Oct 23, 2008 1200 1230 1119 1184 0 -16.54(-1.38%)
Oct 22, 2008 1246 1260 1176 1200 0 -55.65(-4.43%)
Oct 21, 2008 1245 1314 1211 1256 0 +2.14(+0.17%)
Oct 20, 2008 1245 1281 1187 1254 0 +29.91(+2.44%)
Oct 17, 2008 1200 1299 1176 1224 0 -3.82(-0.31%)
Oct 16, 2008 1171 1250 1121 1228 0 +58.33(+4.99%)
Oct 15, 2008 1253 1282 1155 1170 0 -96.22(-7.60%)
Oct 14, 2008 1314 1351 1247 1266 0 -32.26(-2.49%)
Oct 13, 2008 1236 1313 1210 1298 0 +95.01(+7.90%)
Oct 10, 2008 1196 1258 1113 1203 0 -30.76(-2.49%)
Oct 09, 2008 1323 1375 1224 1234 0 -75.97(-5.80%)
Oct 08, 2008 1288 1367 1248 1310 0 -0.98(-0.07%)
Oct 07, 2008 1372 1402 1297 1311 0 -38.49(-2.85%)
Oct 06, 2008 1392 1415 1283 1349 0 -68.19(-4.81%)
Oct 03, 2008 1477 1514 1396 1417 0 -49.39(-3.37%)
Oct 02, 2008 1515 1548 1454 1467 0 -43.64(-2.89%)
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.