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 (%)
Jun 26, 2009 1022 1057 982.07 1024 0 -25.25(-2.41%)
Jun 25, 2009 1033 1056 999.28 1049 0 +36.63(+3.62%)
Jun 24, 2009 1007 1027 988.39 1012 0 +12.91(+1.29%)
Jun 23, 2009 1013 1026 986.76 999.22 0 -10.27(-1.02%)
Jun 22, 2009 1030 1039 997.27 1009 0 -25.15(-2.43%)
Jun 19, 2009 1030 1051 1012 1035 0 +14.36(+1.41%)
Jun 18, 2009 1007 1033 980.99 1020 0 +11.03(+1.09%)
Jun 17, 2009 988.54 1024 975.18 1009 0 +20.41(+2.06%)
Jun 16, 2009 1005 1020 976.99 988.84 0 -13.06(-1.30%)
Jun 15, 2009 1024 1035 976.28 1002 0 -37.75(-3.63%)
Jun 12, 2009 1025 1053 1013 1040 0 +7.17(+0.69%)
Jun 11, 2009 1015 1052 1007 1032 0 +25.69(+2.55%)
Jun 10, 2009 1017 1027 989.78 1007 0 -4.69(-0.46%)
Jun 09, 2009 1006 1026 994.19 1011 0 +10.93(+1.09%)
Jun 08, 2009 1001 1025 986.22 1001 0 -17.91(-1.76%)
Jun 05, 2009 1028 1044 997.55 1018 0 -5.16(-0.50%)
Jun 04, 2009 1041 1054 1008 1024 0 -10.72(-1.04%)
Jun 03, 2009 1012 1048 999.32 1034 0 +15.07(+1.48%)
Jun 02, 2009 986.04 1038 971.68 1019 0 +25.14(+2.53%)
Jun 01, 2009 982.39 1021 966.28 994.13 0 +25.31(+2.61%)
May 29, 2009 958.13 980.83 934.00 968.82 0 +15.76(+1.65%)
May 28, 2009 953.03 968.85 933.65 953.06 0 +13.61(+1.45%)
May 27, 2009 943.50 965.72 926.93 939.44 0 -7.09(-0.75%)
May 26, 2009 914.57 956.03 906.74 946.53 0 +28.63(+3.12%)
May 25, 2009 925.11 939.19 908.10 917.90 0 +0.00(+0.00%)
May 22, 2009 925.08 939.19 908.00 917.90 0 -2.33(-0.25%)
May 21, 2009 939.65 953.57 900.95 920.23 0 -16.84(-1.80%)
May 20, 2009 948.23 969.26 929.97 937.07 0 -7.29(-0.77%)
May 19, 2009 934.61 961.98 919.42 944.36 0 +15.33(+1.65%)
May 18, 2009 919.30 944.13 898.93 929.03 0 +13.94(+1.52%)
May 15, 2009 914.74 929.88 891.87 915.09 0 +3.45(+0.38%)
May 14, 2009 909.68 926.87 888.28 911.64 0 +6.13(+0.68%)
May 13, 2009 917.42 938.09 891.29 905.51 0 -25.50(-2.74%)
May 12, 2009 946.23 953.93 913.21 931.01 0 +2.94(+0.32%)
May 11, 2009 916.28 945.30 899.83 928.07 0 +5.98(+0.65%)
May 08, 2009 928.94 948.45 899.99 922.09 0 +3.24(+0.35%)
May 07, 2009 918.06 940.45 898.43 918.85 0 +7.91(+0.87%)
May 06, 2009 924.60 937.20 887.33 910.94 0 -8.21(-0.89%)
May 05, 2009 897.10 932.83 868.29 919.14 0 -26.37(-2.79%)
May 04, 2009 940.10 963.25 918.36 945.51 0 +2.29(+0.24%)
May 01, 2009 959.17 973.83 922.54 943.23 0 +2.90(+0.31%)
Apr 30, 2009 952.55 977.75 919.71 940.32 0 -1.33(-0.14%)
Apr 29, 2009 929.30 954.76 912.67 941.66 0 +19.43(+2.11%)
Apr 28, 2009 904.77 941.40 892.01 922.22 0 +13.05(+1.44%)
Apr 27, 2009 905.62 935.99 887.80 909.17 0 +10.17(+1.13%)
Apr 24, 2009 914.52 940.40 864.56 899.00 0 -17.53(-1.91%)
Apr 23, 2009 924.53 940.44 887.79 916.52 0 -11.74(-1.26%)
Apr 22, 2009 943.47 968.57 906.88 928.27 0 -18.04(-1.91%)
Apr 21, 2009 958.72 980.17 917.93 946.31 0 -15.23(-1.58%)
Apr 20, 2009 971.02 988.62 946.31 961.54 0 -25.05(-2.54%)
Apr 17, 2009 984.15 999.01 960.59 986.60 0 +5.58(+0.57%)
Apr 16, 2009 972.50 999.28 954.33 981.01 0 +11.92(+1.23%)
Apr 15, 2009 969.25 989.99 944.87 969.09 0 -7.12(-0.73%)
Apr 14, 2009 987.02 999.03 960.27 976.21 0 -15.34(-1.55%)
Apr 13, 2009 982.13 1005 969.33 991.55 0 +3.57(+0.36%)
Apr 10, 2009 983.61 1002 972.20 987.98 0 +0.00(+0.00%)
Apr 09, 2009 983.61 1002 972.20 987.98 0 +20.37(+2.11%)
Apr 08, 2009 960.13 977.23 940.94 967.61 0 +18.40(+1.94%)
Apr 07, 2009 971.25 987.36 935.41 949.21 0 -22.13(-2.28%)
Apr 06, 2009 973.82 996.13 948.54 971.34 0 -4.43(-0.45%)
Apr 03, 2009 967.89 987.36 947.19 975.77 0 +6.58(+0.68%)
Apr 02, 2009 987.19 1006 952.84 969.19 0 -2.27(-0.23%)
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.