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 (%)
Jan 31, 2011 1294 1324 1282 1308 0 +17.06(+1.32%)
Jan 28, 2011 1333 1354 1281 1291 0 -59.20(-4.39%)
Jan 27, 2011 1352 1365 1330 1350 0 -2.21(-0.16%)
Jan 26, 2011 1330 1366 1325 1352 0 +23.29(+1.75%)
Jan 25, 2011 1321 1338 1304 1329 0 +1.22(+0.09%)
Jan 24, 2011 1316 1346 1309 1328 0 +10.55(+0.80%)
Jan 21, 2011 1334 1349 1305 1317 0 -13.55(-1.02%)
Jan 20, 2011 1334 1354 1315 1331 0 -16.14(-1.20%)
Jan 19, 2011 1373 1387 1335 1347 0 -30.89(-2.24%)
Jan 18, 2011 1372 1394 1350 1378 0 -1.97(-0.14%)
Jan 14, 2011 1380 1380 1380 0 +6.20(+0.45%)
Jan 13, 2011 1382 1400 1366 1373 0 -12.21(-0.88%)
Jan 12, 2011 1382 1402 1368 1386 0 +11.92(+0.87%)
Jan 11, 2011 1356 1385 1346 1374 0 +24.90(+1.85%)
Jan 10, 2011 1332 1358 1318 1349 0 +11.64(+0.87%)
Jan 07, 2011 1337 1358 1307 1337 0 +4.87(+0.37%)
Jan 06, 2011 1331 1353 1318 1332 0 -3.47(-0.26%)
Jan 05, 2011 1318 1347 1307 1336 0 +5.99(+0.45%)
Jan 04, 2011 1350 1359 1306 1330 0 -14.41(-1.07%)
Jan 03, 2011 1348 1373 1334 1344 0 +5.56(+0.42%)
Dec 31, 2010 1348 1362 1330 1339 0 -12.77(-0.94%)
Dec 30, 2010 1357 1371 1342 1351 0 -7.90(-0.58%)
Dec 29, 2010 1365 1380 1353 1359 0 -9.62(-0.70%)
Dec 28, 2010 1373 1384 1359 1369 0 -5.91(-0.43%)
Dec 27, 2010 1364 1387 1356 1375 0 +4.77(+0.35%)
Dec 23, 2010 1361 1380 1352 1370 0 +2.77(+0.20%)
Dec 22, 2010 1359 1381 1351 1367 0 +7.06(+0.52%)
Dec 21, 2010 1354 1371 1343 1360 0 +7.09(+0.52%)
Dec 20, 2010 1361 1377 1343 1353 0 -6.74(-0.50%)
Dec 17, 2010 1342 1373 1330 1360 0 +16.16(+1.20%)
Dec 16, 2010 1336 1354 1325 1344 0 +2.71(+0.20%)
Dec 15, 2010 1321 1356 1317 1341 0 +17.19(+1.30%)
Dec 14, 2010 1314 1337 1307 1324 0 +2.89(+0.22%)
Dec 10, 2010 1294 1327 1290 1321 0 +25.53(+1.97%)
Dec 09, 2010 1308 1318 1285 1295 0 -11.93(-0.91%)
Dec 08, 2010 1298 1321 1291 1307 0 +7.12(+0.55%)
Dec 07, 2010 1310 1326 1290 1300 0 +1.29(+0.10%)
Dec 06, 2010 1287 1322 1277 1299 0 -3.38(-0.26%)
Dec 03, 2010 1285 1310 1277 1302 0 +11.92(+0.92%)
Dec 02, 2010 1280 1300 1269 1290 0 +6.87(+0.54%)
Dec 01, 2010 1283 1299 1272 1283 0 +15.62(+1.23%)
Nov 30, 2010 1268 1284 1254 1268 0 -11.16(-0.87%)
Nov 29, 2010 1278 1290 1259 1279 0 -4.17(-0.32%)
Nov 26, 2010 1282 1294 1270 1283 0 -5.46(-0.42%)
Nov 24, 2010 1277 1289 1289 1289 0 +18.25(+1.44%)
Nov 23, 2010 1263 1280 1247 1270 0 -0.80(-0.06%)
Nov 22, 2010 1268 1283 1249 1271 0 +10.01(+0.79%)
Nov 19, 2010 1255 1276 1243 1261 0 +4.08(+0.32%)
Nov 18, 2010 1258 1274 1234 1257 0 +11.50(+0.92%)
Nov 17, 2010 1235 1287 1218 1246 0 -14.10(-1.12%)
Nov 16, 2010 1270 1278 1252 1260 0 -16.20(-1.27%)
Nov 15, 2010 1252 1289 1242 1276 0 +40.15(+3.25%)
Nov 12, 2010 1275 1290 1221 1236 0 -54.12(-4.20%)
Nov 11, 2010 1255 1303 1244 1290 0 +16.47(+1.29%)
Nov 10, 2010 1250 1279 1237 1273 0 +16.43(+1.31%)
Nov 09, 2010 1261 1281 1249 1257 0 -6.07(-0.48%)
Nov 08, 2010 1267 1288 1243 1263 0 -3.24(-0.26%)
Nov 05, 2010 1280 1289 1251 1266 0 -14.63(-1.14%)
Nov 04, 2010 1282 1301 1261 1281 0 +11.29(+0.89%)
Nov 03, 2010 1257 1286 1248 1270 0 +10.75(+0.85%)
Nov 02, 2010 1251 1275 1238 1259 0 +12.84(+1.03%)
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.