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 30, 2014 2593 2650 2567 2619 0 +27.70(+1.07%)
Jun 27, 2014 2546 2610 2527 2591 0 +32.21(+1.26%)
Jun 26, 2014 2569 2593 2530 2559 0 -13.70(-0.53%)
Jun 25, 2014 2561 2614 2540 2573 0 +9.30(+0.36%)
Jun 24, 2014 2558 2616 2534 2563 0 +20.71(+0.81%)
Jun 23, 2014 2552 2585 2519 2543 0 -6.55(-0.26%)
Jun 20, 2014 2521 2563 2501 2549 0 +34.52(+1.37%)
Jun 19, 2014 2532 2544 2488 2515 0 -8.80(-0.35%)
Jun 18, 2014 2518 2546 2488 2523 0 +1.80(+0.07%)
Jun 17, 2014 2504 2551 2472 2522 0 +22.52(+0.90%)
Jun 16, 2014 2468 2528 2452 2499 0 +25.58(+1.03%)
Jun 13, 2014 2466 2510 2430 2473 0 +12.08(+0.49%)
Jun 12, 2014 2479 2503 2439 2461 0 -17.95(-0.72%)
Jun 11, 2014 2475 2523 2451 2479 0 -8.44(-0.34%)
Jun 10, 2014 2475 2508 2449 2488 0 +17.85(+0.72%)
Jun 06, 2014 2459 2491 2433 2470 0 +16.91(+0.69%)
Jun 05, 2014 2424 2486 2397 2453 0 +38.01(+1.57%)
Jun 04, 2014 2389 2438 2376 2415 0 +14.96(+0.62%)
Jun 03, 2014 2383 2425 2360 2400 0 +4.83(+0.20%)
Jun 02, 2014 2396 2431 2343 2395 0 -9.16(-0.38%)
May 30, 2014 2423 2440 2380 2404 0 -9.08(-0.38%)
May 29, 2014 2415 2445 2386 2413 0 +6.62(+0.28%)
May 28, 2014 2441 2461 2391 2407 0 -37.46(-1.53%)
May 27, 2014 2403 2462 2390 2444 0 +54.73(+2.29%)
May 23, 2014 2390 2390 2390 0 -1.58(-0.07%)
May 22, 2014 2376 2424 2353 2391 0 +15.13(+0.64%)
May 21, 2014 2383 2422 2345 2376 0 -0.03(-0.00%)
May 20, 2014 2410 2430 2346 2376 0 -38.17(-1.58%)
May 19, 2014 2380 2440 2365 2414 0 +47.55(+2.01%)
May 16, 2014 2379 2399 2342 2367 0 -10.78(-0.45%)
May 15, 2014 2391 2419 2334 2377 0 -28.62(-1.19%)
May 14, 2014 2380 2445 2344 2406 0 +30.39(+1.28%)
May 13, 2014 2396 2435 2349 2376 0 -16.12(-0.67%)
May 12, 2014 2374 2425 2345 2392 0 +33.33(+1.41%)
May 09, 2014 2307 2390 2286 2358 0 +50.26(+2.18%)
May 08, 2014 2353 2391 2288 2308 0 -45.38(-1.93%)
May 07, 2014 2389 2428 2304 2354 0 -50.42(-2.10%)
May 06, 2014 2418 2452 2364 2404 0 -25.68(-1.06%)
May 05, 2014 2404 2447 2371 2430 0 +19.97(+0.83%)
May 02, 2014 2421 2447 2382 2410 0 -15.73(-0.65%)
May 01, 2014 2445 2474 2379 2425 0 -23.88(-0.97%)
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%)
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.