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 (%)
Mar 31, 2011 1405 1432 1397 1423 0 +12.24(+0.87%)
Mar 30, 2011 1407 1419 1391 1411 0 +16.48(+1.18%)
Mar 29, 2011 1382 1403 1373 1394 0 +10.17(+0.73%)
Mar 28, 2011 1392 1406 1372 1384 0 -6.44(-0.46%)
Mar 25, 2011 1383 1404 1371 1390 0 +10.89(+0.79%)
Mar 24, 2011 1383 1393 1366 1379 0 +3.44(+0.25%)
Mar 23, 2011 1384 1393 1362 1376 0 -9.45(-0.68%)
Mar 22, 2011 1386 1405 1370 1385 0 -0.85(-0.06%)
Mar 21, 2011 1389 1404 1371 1386 0 +16.51(+1.21%)
Mar 18, 2011 1367 1386 1351 1370 0 +14.95(+1.10%)
Mar 17, 2011 1367 1376 1344 1355 0 +2.71(+0.20%)
Mar 16, 2011 1362 1377 1344 1352 0 -13.14(-0.96%)
Mar 15, 2011 1349 1384 1341 1365 0 -16.88(-1.22%)
Mar 14, 2011 1377 1399 1362 1382 0 -4.12(-0.30%)
Mar 11, 2011 1393 1411 1367 1386 0 -12.30(-0.88%)
Mar 10, 2011 1401 1421 1368 1399 0 +25.95(+1.89%)
Mar 09, 2011 1376 1392 1360 1373 0 -4.18(-0.30%)
Mar 08, 2011 1369 1390 1355 1377 0 +10.28(+0.75%)
Mar 07, 2011 1381 1394 1341 1366 0 -10.27(-0.75%)
Mar 04, 2011 1392 1402 1360 1377 0 -14.88(-1.07%)
Mar 03, 2011 1374 1404 1362 1392 0 +28.75(+2.11%)
Mar 02, 2011 1344 1376 1335 1363 0 +18.73(+1.39%)
Mar 01, 2011 1356 1371 1334 1344 0 -6.35(-0.47%)
Feb 28, 2011 1349 1369 1338 1351 0 +1.38(+0.10%)
Feb 25, 2011 1316 1360 1307 1349 0 +26.75(+2.02%)
Feb 24, 2011 1308 1335 1299 1322 0 +1.15(+0.09%)
Feb 23, 2011 1330 1354 1302 1321 0 -22.12(-1.65%)
Feb 22, 2011 1359 1368 1333 1343 0 -28.99(-2.11%)
Feb 18, 2011 1372 1372 1372 0 +2.07(+0.15%)
Feb 17, 2011 1367 1382 1357 1370 0 -1.68(-0.12%)
Feb 16, 2011 1371 1381 1362 1372 0 +4.79(+0.35%)
Feb 15, 2011 1356 1379 1344 1367 0 +5.86(+0.43%)
Feb 14, 2011 1350 1373 1344 1361 0 +4.15(+0.31%)
Feb 11, 2011 1335 1362 1327 1357 0 +6.69(+0.50%)
Feb 10, 2011 1328 1359 1324 1350 0 +14.41(+1.08%)
Feb 09, 2011 1338 1351 1325 1336 0 -9.85(-0.73%)
Feb 08, 2011 1345 1363 1333 1346 0 -2.17(-0.16%)
Feb 07, 2011 1346 1371 1331 1348 0 +7.38(+0.55%)
Feb 04, 2011 1339 1353 1326 1341 0 +1.11(+0.08%)
Feb 03, 2011 1325 1352 1314 1340 0 +10.73(+0.81%)
Feb 02, 2011 1315 1339 1307 1329 0 +5.60(+0.42%)
Feb 01, 2011 1313 1335 1295 1323 0 +15.53(+1.19%)
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%)
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.