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 (%)
Dec 31, 2013 2370 2370 2370 0 +29.39(+1.26%)
Dec 30, 2013 2329 2364 2296 2341 0 -17.41(-0.74%)
Dec 27, 2013 2370 2398 2331 2358 0 -5.37(-0.23%)
Dec 26, 2013 2355 2392 2339 2363 0 +10.98(+0.47%)
Dec 24, 2013 2352 2352 2352 0 -4.98(-0.21%)
Dec 23, 2013 2360 2380 2323 2357 0 +10.88(+0.46%)
Dec 20, 2013 2312 2370 2290 2346 0 +40.09(+1.74%)
Dec 19, 2013 2326 2358 2282 2306 0 -34.16(-1.46%)
Dec 18, 2013 2316 2355 2278 2341 0 +29.35(+1.27%)
Dec 17, 2013 2308 2332 2266 2311 0 -1.23(-0.05%)
Dec 16, 2013 2308 2354 2279 2312 0 +16.99(+0.74%)
Dec 13, 2013 2288 2324 2258 2295 0 +9.52(+0.42%)
Dec 12, 2013 2287 2329 2262 2286 0 -0.26(-0.01%)
Dec 11, 2013 2351 2362 2269 2286 0 -62.25(-2.65%)
Dec 10, 2013 2378 2396 2326 2348 0 -34.35(-1.44%)
Dec 09, 2013 2412 2451 2342 2383 0 -20.19(-0.84%)
Dec 06, 2013 2398 2433 2365 2403 0 +23.00(+0.97%)
Dec 05, 2013 2390 2419 2347 2380 0 -19.21(-0.80%)
Dec 04, 2013 2393 2454 2356 2399 0 -9.59(-0.40%)
Dec 03, 2013 2414 2439 2370 2409 0 -19.66(-0.81%)
Dec 02, 2013 2475 2494 2378 2428 0 -42.28(-1.71%)
Nov 29, 2013 2481 2504 2449 2471 0 -2.46(-0.10%)
Nov 27, 2013 2473 2473 2473 0 +28.88(+1.18%)
Nov 26, 2013 2426 2474 2396 2444 0 +15.42(+0.63%)
Nov 25, 2013 2445 2492 2401 2429 0 -34.80(-1.41%)
Nov 22, 2013 2451 2511 2419 2464 0 +27.52(+1.13%)
Nov 21, 2013 2400 2475 2379 2436 0 +45.17(+1.89%)
Nov 20, 2013 2390 2437 2355 2391 0 +5.87(+0.25%)
Nov 19, 2013 2364 2415 2343 2385 0 +26.98(+1.14%)
Nov 18, 2013 2381 2422 2334 2358 0 -7.68(-0.32%)
Nov 15, 2013 2327 2397 2310 2366 0 +42.65(+1.84%)
Nov 14, 2013 2337 2368 2302 2323 0 -25.36(-1.08%)
Nov 12, 2013 2352 2372 2311 2348 0 -9.38(-0.40%)
Nov 11, 2013 2372 2398 2327 2358 0 -11.92(-0.50%)
Nov 08, 2013 2320 2402 2305 2370 0 -152.12(-6.03%)
Nov 07, 2013 2551 2616 2494 2522 0 +234.66(+10.26%)
Nov 06, 2013 2375 2386 2263 2287 0 -44.69(-1.92%)
Nov 05, 2013 2321 2366 2287 2332 0 -4.53(-0.19%)
Nov 04, 2013 2337 2385 2282 2336 0 +39.25(+1.71%)
Nov 01, 2013 2308 2332 2269 2297 0 +17.96(+0.79%)
Oct 31, 2013 2285 2317 2241 2279 0 -100.93(-4.24%)
Oct 30, 2013 2421 2446 2368 2380 0 -47.18(-1.94%)
Oct 29, 2013 2413 2456 2387 2427 0 +17.39(+0.72%)
Oct 28, 2013 2395 2452 2360 2410 0 +0.67(+0.03%)
Oct 25, 2013 2416 2441 2380 2409 0 -0.45(-0.02%)
Oct 24, 2013 2418 2451 2383 2410 0 -8.30(-0.34%)
Oct 23, 2013 2356 2444 2338 2418 0 +35.17(+1.48%)
Oct 22, 2013 2396 2433 2336 2383 0 -9.46(-0.40%)
Oct 21, 2013 2421 2451 2363 2392 0 -39.23(-1.61%)
Oct 18, 2013 2451 2474 2392 2432 0 +7.15(+0.29%)
Oct 17, 2013 2393 2448 2365 2424 0 +24.27(+1.01%)
Oct 16, 2013 2377 2425 2358 2400 0 +35.52(+1.50%)
Oct 15, 2013 2394 2430 2342 2365 0 -41.61(-1.73%)
Oct 14, 2013 2341 2422 2326 2406 0 +43.18(+1.83%)
Oct 11, 2013 2358 2392 2302 2363 0 -19.32(-0.81%)
Oct 10, 2013 2362 2412 2329 2382 0 +54.18(+2.33%)
Oct 09, 2013 2374 2395 2295 2328 0 -42.89(-1.81%)
Oct 08, 2013 2439 2460 2357 2371 0 -69.64(-2.85%)
Oct 07, 2013 2447 2482 2408 2441 0 -27.95(-1.13%)
Oct 04, 2013 2466 2515 2446 2469 0 -2.78(-0.11%)
Oct 03, 2013 2519 2538 2433 2471 0 -51.00(-2.02%)
Oct 02, 2013 2536 2576 2493 2522 0 -21.20(-0.83%)
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.