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 (%)
Feb 28, 2018 2754 2797 2695 2702 0 -36.80(-1.34%)
Feb 27, 2018 2766 2804 2709 2739 0 -125.35(-4.38%)
Feb 26, 2018 2865 2894 2835 2864 0 -0.48(-0.02%)
Feb 23, 2018 2836 2888 2792 2864 0 +40.92(+1.45%)
Feb 22, 2018 2842 2845 2809 2824 0 -29.48(-1.03%)
Feb 21, 2018 2840 2913 2830 2853 0 +18.49(+0.65%)
Feb 20, 2018 2832 2877 2817 2835 0 -4.89(-0.17%)
Feb 16, 2018 2839 2839 2839 2839 0 +11.59(+0.41%)
Feb 15, 2018 2792 2847 2757 2828 0 +58.76(+2.12%)
Feb 14, 2018 2710 2798 2699 2769 0 +39.00(+1.43%)
Feb 13, 2018 2719 2751 2687 2730 0 +0.80(+0.03%)
Feb 12, 2018 2725 2772 2683 2729 0 +21.81(+0.81%)
Feb 09, 2018 2674 2744 2599 2707 0 +49.88(+1.88%)
Feb 08, 2018 2740 2765 2653 2658 0 -102.06(-3.70%)
Feb 07, 2018 2798 2815 2769 2760 0 -44.51(-1.59%)
Feb 06, 2018 2752 2829 2701 2804 0 -19.64(-0.70%)
Feb 05, 2018 2846 2880 2786 2824 0 -64.92(-2.25%)
Feb 02, 2018 2964 2994 2879 2889 0 -85.99(-2.89%)
Feb 01, 2018 2925 3028 2879 2975 0 +66.53(+2.29%)
Jan 31, 2018 2937 2962 2881 2908 0 -23.45(-0.80%)
Jan 30, 2018 2931 2962 2911 2932 0 -16.00(-0.54%)
Jan 29, 2018 2956 2981 2923 2948 0 -25.46(-0.86%)
Jan 26, 2018 2948 2991 2917 2973 0 +36.12(+1.23%)
Jan 25, 2018 2928 2963 2898 2937 0 +21.11(+0.72%)
Jan 24, 2018 2923 2964 2879 2916 0 +9.43(+0.32%)
Jan 23, 2018 2876 2921 2849 2906 0 +27.28(+0.95%)
Jan 22, 2018 2854 2895 2830 2879 0 +30.88(+1.08%)
Jan 19, 2018 2825 2856 2810 2848 0 +26.59(+0.94%)
Jan 18, 2018 2822 2847 2793 2822 0 -6.73(-0.24%)
Jan 17, 2018 2809 2852 2776 2828 0 +32.72(+1.17%)
Jan 16, 2018 2801 2836 2765 2796 0 +7.57(+0.27%)
Jan 12, 2018 2788 2788 2788 2788 0 +18.55(+0.67%)
Jan 11, 2018 2727 2783 2704 2770 0 +48.56(+1.78%)
Jan 10, 2018 2712 2732 2671 2721 0 +4.28(+0.16%)
Jan 09, 2018 2683 2736 2657 2717 0 +42.03(+1.57%)
Jan 08, 2018 2700 2718 2654 2675 0 -21.91(-0.81%)
Jan 05, 2018 2680 2715 2649 2697 0 +34.57(+1.30%)
Jan 04, 2018 2668 2704 2637 2662 0 +9.27(+0.35%)
Jan 03, 2018 2624 2676 2590 2653 0 +37.40(+1.43%)
Jan 02, 2018 2602 2656 2580 2615 0 -45.88(-1.72%)
Dec 29, 2017 2661 2661 2661 2661 0 -25.86(-0.96%)
Dec 28, 2017 2667 2703 2642 2687 0 +23.40(+0.88%)
Dec 27, 2017 2665 2692 2644 2664 0 +3.28(+0.12%)
Dec 26, 2017 2661 2680 2637 2660 0 -4.03(-0.15%)
Dec 22, 2017 2652 2677 2627 2664 0 +10.28(+0.39%)
Dec 21, 2017 2681 2693 2642 2654 0 -17.75(-0.66%)
Dec 20, 2017 2639 2686 2620 2672 0 +38.34(+1.46%)
Dec 19, 2017 2631 2671 2606 2634 0 +3.28(+0.12%)
Dec 18, 2017 2627 2657 2603 2630 0 +16.35(+0.63%)
Dec 15, 2017 2600 2641 2578 2614 0 +24.70(+0.95%)
Dec 14, 2017 2620 2639 2576 2589 0 -30.41(-1.16%)
Dec 13, 2017 2619 2649 2596 2620 0 +0.57(+0.02%)
Dec 12, 2017 2631 2652 2591 2619 0 -9.93(-0.38%)
Dec 11, 2017 2654 2667 2600 2629 0 -26.09(-0.98%)
Dec 08, 2017 2644 2677 2613 2655 0 +19.88(+0.75%)
Dec 07, 2017 2621 2661 2592 2635 0 +10.43(+0.40%)
Dec 06, 2017 2611 2662 2587 2625 0 +15.32(+0.59%)
Dec 05, 2017 2623 2687 2589 2609 0 -9.48(-0.36%)
Dec 04, 2017 2612 2663 2581 2619 0 +16.80(+0.65%)
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.