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 (%)
May 31, 2012 1349 1363 1321 1344 0 -5.38(-0.40%)
May 30, 2012 1358 1373 1339 1350 0 -18.89(-1.38%)
May 29, 2012 1362 1383 1348 1369 0 +9.26(+0.68%)
May 25, 2012 1360 1360 1360 0 +0.48(+0.04%)
May 24, 2012 1350 1370 1333 1359 0 +9.23(+0.68%)
May 23, 2012 1346 1360 1319 1350 0 -5.02(-0.37%)
May 22, 2012 1358 1379 1344 1355 0 -2.89(-0.21%)
May 21, 2012 1337 1365 1326 1358 0 +30.17(+2.27%)
May 18, 2012 1346 1359 1314 1328 0 -19.09(-1.42%)
May 17, 2012 1369 1382 1338 1347 0 -22.57(-1.65%)
May 16, 2012 1386 1395 1360 1369 0 -13.63(-0.99%)
May 15, 2012 1376 1397 1366 1383 0 +5.56(+0.40%)
May 14, 2012 1375 1395 1360 1377 0 -10.75(-0.77%)
May 11, 2012 1367 1399 1365 1388 0 +5.38(+0.39%)
May 10, 2012 1384 1399 1370 1383 0 -0.14(-0.01%)
May 09, 2012 1377 1398 1367 1383 0 -10.80(-0.77%)
May 08, 2012 1373 1398 1358 1394 0 +8.64(+0.62%)
May 07, 2012 1364 1394 1356 1385 0 +15.92(+1.16%)
May 04, 2012 1381 1394 1357 1369 0 -20.11(-1.45%)
May 03, 2012 1391 1407 1376 1389 0 -7.58(-0.54%)
May 02, 2012 1388 1408 1373 1397 0 +2.15(+0.15%)
May 01, 2012 1396 1423 1383 1395 0 -6.85(-0.49%)
Apr 30, 2012 1410 1422 1390 1401 0 -7.97(-0.57%)
Apr 27, 2012 1383 1422 1374 1409 0 +27.55(+1.99%)
Apr 26, 2012 1375 1394 1362 1382 0 +6.45(+0.47%)
Apr 25, 2012 1363 1388 1354 1375 0 +18.77(+1.38%)
Apr 24, 2012 1348 1380 1338 1357 0 +7.91(+0.59%)
Apr 23, 2012 1349 1372 1330 1349 0 -10.12(-0.74%)
Apr 20, 2012 1349 1384 1315 1359 0 +19.76(+1.48%)
Apr 19, 2012 1333 1363 1320 1339 0 +116.99(+9.57%)
Apr 18, 2012 1215 1234 1208 1222 0 -3.68(-0.30%)
Apr 17, 2012 1205 1238 1205 1226 0 +23.86(+1.99%)
Apr 16, 2012 1214 1226 1188 1202 0 -8.67(-0.72%)
Apr 13, 2012 1222 1233 1196 1211 0 -20.89(-1.70%)
Apr 12, 2012 1225 1248 1212 1231 0 +7.09(+0.58%)
Apr 11, 2012 1220 1235 1210 1224 0 +13.79(+1.14%)
Apr 10, 2012 1235 1247 1202 1211 0 -25.16(-2.04%)
Apr 09, 2012 1237 1250 1223 1236 0 -17.99(-1.43%)
Apr 05, 2012 1248 1265 1242 1254 0 -0.85(-0.07%)
Apr 04, 2012 1261 1274 1242 1255 0 -22.95(-1.80%)
Apr 03, 2012 1275 1295 1262 1278 0 +5.09(+0.40%)
Apr 02, 2012 1262 1283 1250 1272 0 +4.79(+0.38%)
Mar 30, 2012 1266 1284 1252 1268 0 +4.48(+0.35%)
Mar 29, 2012 1254 1271 1244 1263 0 -0.35(-0.03%)
Mar 28, 2012 1267 1287 1246 1264 0 -3.29(-0.26%)
Mar 27, 2012 1260 1284 1248 1267 0 +9.17(+0.73%)
Mar 26, 2012 1239 1271 1234 1258 0 +25.68(+2.08%)
Mar 23, 2012 1217 1238 1207 1232 0 +14.59(+1.20%)
Mar 22, 2012 1213 1229 1196 1217 0 -5.40(-0.44%)
Mar 21, 2012 1233 1245 1210 1223 0 -13.39(-1.08%)
Mar 20, 2012 1239 1256 1211 1236 0 -8.46(-0.68%)
Mar 19, 2012 1235 1262 1223 1245 0 +9.61(+0.78%)
Mar 16, 2012 1227 1243 1212 1235 0 +7.65(+0.62%)
Mar 15, 2012 1209 1235 1200 1227 0 +13.28(+1.09%)
Mar 14, 2012 1212 1238 1194 1214 0 -5.36(-0.44%)
Mar 13, 2012 1209 1225 1190 1219 0 +17.24(+1.43%)
Mar 12, 2012 1216 1226 1187 1202 0 -20.93(-1.71%)
Mar 09, 2012 1208 1242 1194 1223 0 +17.69(+1.47%)
Mar 08, 2012 1190 1219 1177 1205 0 +21.87(+1.85%)
Mar 07, 2012 1174 1199 1164 1184 0 +11.06(+0.94%)
Mar 06, 2012 1180 1204 1154 1172 0 -21.17(-1.77%)
Mar 05, 2012 1192 1210 1180 1194 0 -8.36(-0.70%)
Mar 02, 2012 1208 1224 1192 1202 0 -9.84(-0.81%)
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.