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 29, 2016 1899 1931 1854 1865 0 -40.61(-2.13%)
Feb 26, 2016 1887 1937 1856 1906 0 +33.60(+1.79%)
Feb 25, 2016 1859 1901 1830 1872 0 +21.14(+1.14%)
Feb 24, 2016 1818 1863 1779 1851 0 +29.25(+1.61%)
Feb 23, 2016 1838 1863 1805 1822 0 -19.13(-1.04%)
Feb 22, 2016 1845 1878 1818 1841 0 +13.43(+0.73%)
Feb 19, 2016 1803 1839 1780 1827 0 +17.44(+0.96%)
Feb 18, 2016 1853 1872 1794 1810 0 -41.58(-2.25%)
Feb 17, 2016 1829 1884 1799 1851 0 +40.80(+2.25%)
Feb 16, 2016 1788 1834 1757 1811 0 +43.86(+2.48%)
Feb 12, 2016 1767 1767 1767 1767 0 +30.61(+1.76%)
Feb 11, 2016 1748 1787 1707 1736 0 -45.03(-2.53%)
Feb 10, 2016 1783 1796 1775 1781 0 -7.14(-0.40%)
Feb 09, 2016 1765 1825 1741 1788 0 -7.10(-0.40%)
Feb 08, 2016 1818 1840 1759 1795 0 -50.66(-2.74%)
Feb 05, 2016 1854 1889 1801 1846 0 -12.31(-0.66%)
Feb 04, 2016 1846 1909 1817 1858 0 +3.26(+0.18%)
Feb 03, 2016 1897 1912 1789 1855 0 -33.70(-1.78%)
Feb 02, 2016 1901 1938 1863 1889 0 -37.46(-1.94%)
Feb 01, 2016 1908 1954 1861 1926 0 +15.35(+0.80%)
Jan 29, 2016 1857 1942 1836 1911 0 +39.98(+2.14%)
Jan 28, 2016 1923 1948 1836 1871 0 -29.93(-1.57%)
Jan 27, 2016 1949 1972 1882 1901 0 -55.75(-2.85%)
Jan 26, 2016 1965 1992 1911 1957 0 -2.37(-0.12%)
Jan 25, 2016 1976 2012 1944 1959 0 -29.25(-1.47%)
Jan 22, 2016 1975 2025 1927 1988 0 +37.86(+1.94%)
Jan 21, 2016 1989 2018 1927 1950 0 -32.56(-1.64%)
Jan 20, 2016 1925 2010 1875 1983 0 +33.77(+1.73%)
Jan 19, 2016 2014 2041 1916 1949 0 -35.70(-1.80%)
Jan 15, 2016 1985 1985 1985 1985 0 -49.65(-2.44%)
Jan 14, 2016 1988 2062 1944 2035 0 +54.84(+2.77%)
Jan 13, 2016 2066 2089 1963 1980 0 -79.10(-3.84%)
Jan 12, 2016 2098 2143 1998 2059 0 -22.21(-1.07%)
Jan 11, 2016 2173 2195 2037 2081 0 -81.26(-3.76%)
Jan 08, 2016 2210 2241 2145 2162 0 -43.33(-1.96%)
Jan 07, 2016 2222 2254 2164 2206 0 -53.85(-2.38%)
Jan 06, 2016 2266 2313 2220 2260 0 -28.93(-1.26%)
Jan 05, 2016 2274 2322 2250 2288 0 +22.73(+1.00%)
Jan 04, 2016 2272 2310 2221 2266 0 -47.00(-2.03%)
Dec 31, 2015 2313 2313 2313 2313 0 -33.87(-1.44%)
Dec 30, 2015 2346 2380 2324 2347 0 -0.97(-0.04%)
Dec 29, 2015 2342 2375 2315 2348 0 +16.67(+0.72%)
Dec 28, 2015 2317 2356 2288 2331 0 +4.09(+0.18%)
Dec 24, 2015 2327 2327 2327 2327 0 +19.00(+0.82%)
Dec 23, 2015 2295 2326 2282 2308 0 +23.77(+1.04%)
Dec 22, 2015 2283 2323 2239 2284 0 -3.70(-0.16%)
Dec 21, 2015 2261 2317 2224 2288 0 +29.57(+1.31%)
Dec 18, 2015 2240 2306 2221 2258 0 +6.27(+0.28%)
Dec 17, 2015 2280 2296 2231 2252 0 -20.58(-0.91%)
Dec 16, 2015 2252 2290 2215 2272 0 +38.99(+1.75%)
Dec 15, 2015 2209 2258 2188 2233 0 +43.70(+2.00%)
Dec 14, 2015 2202 2244 2149 2190 0 -15.06(-0.68%)
Dec 11, 2015 2213 2256 2171 2205 0 -43.70(-1.94%)
Dec 10, 2015 2244 2269 2206 2249 0 +4.70(+0.21%)
Dec 09, 2015 2272 2309 2220 2244 0 -40.17(-1.76%)
Dec 08, 2015 2252 2312 2237 2284 0 +25.76(+1.14%)
Dec 07, 2015 2286 2307 2216 2258 0 -33.15(-1.45%)
Dec 04, 2015 2251 2314 2236 2291 0 +41.09(+1.83%)
Dec 03, 2015 2313 2327 2223 2250 0 -50.14(-2.18%)
Dec 02, 2015 2324 2362 2275 2300 0 -1.65(-0.07%)
Dec 01, 2015 2284 2327 2249 2302 0 +18.58(+0.81%)
Nov 30, 2015 2302 2324 2250 2284 0 -7.41(-0.32%)
Nov 27, 2015 2282 2316 2264 2291 0 +11.16(+0.49%)
Nov 25, 2015 2280 2280 2280 2280 0 +19.02(+0.84%)
Nov 24, 2015 2256 2291 2224 2261 0 -13.02(-0.57%)
Nov 23, 2015 2274 2295 2271 2274 0 +45.03(+2.02%)
Nov 20, 2015 2216 2267 2193 2229 0 +28.64(+1.30%)
Nov 19, 2015 2224 2252 2173 2200 0 -30.14(-1.35%)
Nov 18, 2015 2182 2243 2157 2230 0 +50.36(+2.31%)
Nov 17, 2015 2156 2215 2134 2180 0 +26.58(+1.23%)
Nov 16, 2015 2112 2182 2074 2153 0 +39.08(+1.85%)
Nov 13, 2015 2101 2160 2066 2114 0 +8.91(+0.42%)
Nov 12, 2015 2156 2178 2093 2105 0 -61.91(-2.86%)
Nov 11, 2015 2217 2242 2156 2167 0 -47.05(-2.12%)
Nov 10, 2015 2204 2240 2170 2214 0 +6.03(+0.27%)
Nov 09, 2015 2192 2253 2133 2208 0 +1.54(+0.07%)
Nov 06, 2015 2168 2235 2128 2207 0 +24.65(+1.13%)
Nov 05, 2015 2159 2213 2118 2182 0 +18.86(+0.87%)
Nov 04, 2015 2155 2205 2106 2163 0 +25.47(+1.19%)
Nov 03, 2015 2106 2171 2062 2138 0 -9.91(-0.46%)
Nov 02, 2015 2099 2162 2079 2148 0 +53.98(+2.58%)
Oct 30, 2015 2117 2168 2055 2094 0 -16.03(-0.76%)
Oct 29, 2015 2122 2193 2064 2110 0 -19.60(-0.92%)
Oct 28, 2015 2067 2143 2010 2129 0 +25.73(+1.22%)
Oct 27, 2015 2098 2144 2057 2104 0 +3.62(+0.17%)
Oct 26, 2015 2078 2119 2041 2100 0 +7.32(+0.35%)
Oct 23, 2015 2031 2117 2003 2093 0 +87.61(+4.37%)
Oct 22, 2015 2062 2087 1914 2005 0 -47.28(-2.30%)
Oct 21, 2015 2076 2109 1978 2052 0 -29.06(-1.40%)
Oct 20, 2015 2132 2156 2050 2081 0 -51.27(-2.40%)
Oct 19, 2015 2120 2168 2087 2133 0 +12.86(+0.61%)
Oct 16, 2015 2122 2159 2082 2120 0 +6.14(+0.29%)
Oct 15, 2015 2046 2120 2029 2114 0 +63.18(+3.08%)
Oct 14, 2015 2052 2111 2023 2050 0 +10.00(+0.49%)
Oct 13, 2015 2086 2137 2034 2040 0 -62.37(-2.97%)
Oct 12, 2015 2113 2144 2076 2103 0 -9.60(-0.45%)
Oct 09, 2015 2087 2138 2059 2112 0 +32.69(+1.57%)
Oct 08, 2015 2088 2114 2024 2080 0 -13.47(-0.64%)
Oct 07, 2015 2067 2121 2016 2093 0 +40.97(+2.00%)
Oct 06, 2015 2101 2130 1991 2052 0 -50.86(-2.42%)
Oct 05, 2015 2107 2154 2055 2103 0 +15.79(+0.76%)
Oct 02, 2015 1985 2096 1964 2087 0 +76.90(+3.83%)
Oct 01, 2015 2033 2051 1966 2010 0 -19.34(-0.95%)
Sep 30, 2015 1999 2057 1970 2030 0 +61.49(+3.12%)
Sep 29, 2015 2028 2068 1942 1968 0 -61.54(-3.03%)
Sep 28, 2015 2133 2152 1988 2030 0 -118.03(-5.50%)
Sep 25, 2015 2265 2282 2120 2148 0 -94.46(-4.21%)
Sep 24, 2015 2246 2288 2181 2242 0 -18.31(-0.81%)
Sep 23, 2015 2261 2300 2225 2261 0 -0.18(-0.01%)
Sep 22, 2015 2271 2301 2223 2261 0 -34.96(-1.52%)
Sep 21, 2015 2370 2403 2264 2296 0 -60.28(-2.56%)
Sep 18, 2015 2370 2409 2342 2356 0 -48.58(-2.02%)
Sep 17, 2015 2358 2432 2337 2405 0 +49.08(+2.08%)
Sep 16, 2015 2366 2390 2325 2355 0 -7.83(-0.33%)
Sep 15, 2015 2340 2383 2307 2363 0 +27.45(+1.18%)
Sep 14, 2015 2350 2375 2303 2336 0 -9.07(-0.39%)
Sep 11, 2015 2322 2367 2279 2345 0 +7.55(+0.32%)
Sep 10, 2015 2319 2373 2303 2337 0 +11.47(+0.49%)
Sep 09, 2015 2393 2410 2315 2326 0 -51.79(-2.18%)
Sep 08, 2015 2358 2392 2317 2378 0 +65.35(+2.83%)
Sep 04, 2015 2312 2312 2312 2312 0 +2.41(+0.10%)
Sep 03, 2015 2361 2393 2292 2310 0 -49.27(-2.09%)
Sep 02, 2015 2319 2369 2278 2359 0 +75.80(+3.32%)
Sep 01, 2015 2289 2340 2252 2283 0 -50.28(-2.15%)
Aug 31, 2015 2364 2414 2304 2334 0 -36.64(-1.55%)
Aug 28, 2015 2343 2393 2316 2370 0 +13.19(+0.56%)
Aug 27, 2015 2313 2384 2285 2357 0 +67.52(+2.95%)
Aug 26, 2015 2280 2315 2198 2290 0 +62.13(+2.79%)
Aug 25, 2015 2276 2338 2204 2227 0 +14.54(+0.66%)
Aug 24, 2015 2157 2299 2062 2213 0 -90.16(-3.91%)
Aug 21, 2015 2287 2357 2240 2303 0 -13.57(-0.59%)
Aug 20, 2015 2396 2422 2311 2317 0 -104.85(-4.33%)
Aug 19, 2015 2428 2450 2386 2422 0 -16.48(-0.68%)
Aug 18, 2015 2439 2475 2401 2438 0 -11.23(-0.46%)
Aug 17, 2015 2403 2466 2375 2449 0 +32.99(+1.37%)
Aug 14, 2015 2427 2450 2381 2416 0 -8.02(-0.33%)
Aug 13, 2015 2447 2486 2399 2424 0 -24.56(-1.00%)
Aug 12, 2015 2410 2477 2364 2449 0 +18.22(+0.75%)
Aug 11, 2015 2422 2472 2390 2431 0 -64.02(-2.57%)
Aug 10, 2015 2460 2532 2446 2495 0 +43.20(+1.76%)
Aug 07, 2015 2456 2475 2381 2451 0 -10.74(-0.44%)
Aug 06, 2015 2543 2576 2440 2462 0 -78.20(-3.08%)
Aug 05, 2015 2531 2585 2505 2540 0 +22.25(+0.88%)
Aug 04, 2015 2531 2559 2492 2518 0 -13.30(-0.53%)
Aug 03, 2015 2535 2567 2494 2531 0 +6.34(+0.25%)
Jul 31, 2015 2521 2563 2493 2525 0 +16.27(+0.65%)
Jul 30, 2015 2476 2553 2428 2509 0 +25.50(+1.03%)
Jul 29, 2015 2518 2544 2450 2483 0 -29.85(-1.19%)
Jul 28, 2015 2508 2545 2456 2513 0 -0.51(-0.02%)
Jul 27, 2015 2511 2554 2443 2514 0 -4.20(-0.17%)
Jul 24, 2015 2560 2589 2497 2518 0 -64.26(-2.49%)
Jul 23, 2015 2626 2659 2551 2582 0 -44.68(-1.70%)
Jul 22, 2015 2534 2646 2517 2627 0 +70.71(+2.77%)
Jul 21, 2015 2528 2594 2469 2556 0 +29.90(+1.18%)
Jul 20, 2015 2556 2574 2506 2526 0 -26.90(-1.05%)
Jul 17, 2015 2556 2580 2524 2553 0 -1.86(-0.07%)
Jul 16, 2015 2548 2584 2518 2555 0 +24.36(+0.96%)
Jul 15, 2015 2532 2589 2500 2531 0 +4.97(+0.20%)
Jul 14, 2015 2481 2543 2466 2526 0 +43.43(+1.75%)
Jul 13, 2015 2487 2519 2456 2482 0 +12.31(+0.50%)
Jul 10, 2015 2442 2485 2421 2470 0 +56.40(+2.34%)
Jul 09, 2015 2409 2449 2388 2413 0 +33.22(+1.40%)
Jul 08, 2015 2428 2451 2368 2380 0 -71.65(-2.92%)
Jul 07, 2015 2464 2483 2397 2452 0 -5.23(-0.21%)
Jul 06, 2015 2424 2487 2401 2457 0 +14.63(+0.60%)
Jul 02, 2015 2443 2443 2443 2443 0 -15.08(-0.61%)
Jul 01, 2015 2495 2518 2426 2458 0 -9.87(-0.40%)
Jun 30, 2015 2440 2487 2411 2467 0 +55.35(+2.29%)
Jun 29, 2015 2448 2501 2394 2412 0 -63.32(-2.56%)
Jun 26, 2015 2514 2525 2438 2475 0 -31.55(-1.26%)
Jun 25, 2015 2538 2557 2480 2507 0 -19.07(-0.75%)
Jun 24, 2015 2562 2577 2514 2526 0 -38.00(-1.48%)
Jun 23, 2015 2591 2613 2533 2564 0 -27.46(-1.06%)
Jun 22, 2015 2569 2610 2547 2592 0 +36.70(+1.44%)
Jun 19, 2015 2564 2588 2529 2555 0 -6.86(-0.27%)
Jun 18, 2015 2501 2582 2495 2562 0 +64.98(+2.60%)
Jun 17, 2015 2506 2534 2485 2497 0 -4.10(-0.16%)
Jun 16, 2015 2475 2523 2461 2501 0 -383.70(-13.30%)
Jun 15, 2015 2871 2906 2823 2884 0 -2.28(-0.08%)
Jun 12, 2015 2902 2925 2874 2887 0 -31.34(-1.07%)
Jun 11, 2015 2917 2948 2888 2918 0 +6.38(+0.22%)
Jun 10, 2015 2893 2932 2857 2912 0 +21.09(+0.73%)
Jun 09, 2015 2926 2943 2862 2891 0 -40.48(-1.38%)
Jun 08, 2015 2947 2980 2910 2931 0 -12.44(-0.42%)
Jun 05, 2015 2945 2964 2883 2944 0 +19.88(+0.68%)
Jun 04, 2015 2941 2978 2895 2924 0 -33.65(-1.14%)
Jun 03, 2015 2968 3012 2907 2957 0 +3.56(+0.12%)
Jun 02, 2015 2944 2992 2925 2954 0 -13.95(-0.47%)
Jun 01, 2015 2966 3025 2904 2968 0 -12.51(-0.42%)
May 29, 2015 2973 3027 2948 2980 0 +5.76(+0.19%)
May 28, 2015 2957 2999 2906 2974 0 +15.01(+0.51%)
May 27, 2015 2940 2973 2901 2959 0 +25.72(+0.88%)
May 26, 2015 2944 2972 2887 2934 0 -21.89(-0.74%)
May 22, 2015 2956 2956 2956 2956 0 +10.16(+0.34%)
May 21, 2015 2952 2976 2905 2945 0 -3.70(-0.13%)
May 20, 2015 2934 2997 2905 2949 0 +23.64(+0.81%)
May 19, 2015 2907 2960 2878 2926 0 +20.53(+0.71%)
May 18, 2015 2847 2924 2834 2905 0 +42.17(+1.47%)
May 15, 2015 2850 2890 2815 2863 0 +15.01(+0.53%)
May 14, 2015 2843 2872 2792 2848 0 +24.72(+0.88%)
May 13, 2015 2826 2869 2789 2823 0 +2.81(+0.10%)
May 12, 2015 2807 2850 2775 2820 0 +3.19(+0.11%)
May 11, 2015 2790 2857 2767 2817 0 +10.37(+0.37%)
May 08, 2015 2806 2858 2767 2807 0 +31.17(+1.12%)
May 07, 2015 2745 2820 2707 2776 0 +34.09(+1.24%)
May 06, 2015 2768 2814 2684 2741 0 -11.21(-0.41%)
May 05, 2015 2828 2854 2720 2753 0 -70.19(-2.49%)
May 04, 2015 2839 2896 2797 2823 0 -11.91(-0.42%)
May 01, 2015 2778 2882 2736 2835 0 +60.52(+2.18%)
Apr 30, 2015 2856 2887 2754 2774 0 -95.39(-3.32%)
Apr 29, 2015 2886 2938 2797 2870 0 -45.88(-1.57%)
Apr 28, 2015 2992 3073 2854 2916 0 -152.85(-4.98%)
Apr 27, 2015 3216 3236 3041 3068 0 -248.32(-7.49%)
Apr 24, 2015 3309 3375 3269 3317 0 +12.45(+0.38%)
Apr 23, 2015 3230 3341 3206 3304 0 +68.76(+2.13%)
Apr 22, 2015 3244 3289 3181 3236 0 -3.07(-0.09%)
Apr 21, 2015 3229 3287 3184 3239 0 +25.15(+0.78%)
Apr 20, 2015 3185 3258 3131 3213 0 +47.37(+1.50%)
Apr 17, 2015 3191 3214 3116 3166 0 -51.11(-1.59%)
Apr 16, 2015 3191 3240 3167 3217 0 +19.74(+0.62%)
Apr 15, 2015 3207 3242 3172 3197 0 +3.36(+0.11%)
Apr 14, 2015 3206 3232 3142 3194 0 -10.32(-0.32%)
Apr 13, 2015 3224 3268 3184 3204 0 -20.72(-0.64%)
Apr 10, 2015 3199 3255 3177 3225 0 +36.60(+1.15%)
Apr 09, 2015 3182 3226 3128 3188 0 +13.92(+0.44%)
Apr 08, 2015 3108 3206 3090 3175 0 +72.80(+2.35%)
Apr 07, 2015 3096 3165 3071 3102 0 +5.22(+0.17%)
Apr 06, 2015 3079 3139 3063 3097 0 -1.55(-0.05%)
Apr 02, 2015 3098 3098 3098 3098 0 -9.54(-0.31%)
Apr 01, 2015 3109 3143 3020 3108 0 -36.63(-1.16%)
Mar 31, 2015 3159 3204 3117 3144 0 -38.40(-1.21%)
Mar 30, 2015 3178 3244 3138 3183 0 +24.91(+0.79%)
Mar 27, 2015 3093 3192 3072 3158 0 +68.01(+2.20%)
Mar 26, 2015 3041 3135 2998 3090 0 -6.31(-0.20%)
Mar 25, 2015 3212 3236 3078 3096 0 -112.90(-3.52%)
Mar 24, 2015 3234 3282 3175 3209 0 -19.06(-0.59%)
Mar 23, 2015 3225 3279 3165 3228 0 -9.58(-0.30%)
Mar 20, 2015 3292 3331 3200 3238 0 -33.87(-1.04%)
Mar 19, 2015 3200 3303 3176 3271 0 +69.30(+2.16%)
Mar 18, 2015 3179 3248 3143 3202 0 +53.08(+1.69%)
Mar 17, 2015 3167 3205 3100 3149 0 -11.32(-0.36%)
Mar 16, 2015 3100 3191 3081 3160 0 +81.66(+2.65%)
Mar 13, 2015 3095 3158 3049 3079 0 -26.79(-0.86%)
Mar 12, 2015 3147 3169 3038 3106 0 -26.80(-0.86%)
Mar 11, 2015 3115 3162 3084 3132 0 +32.82(+1.06%)
Mar 10, 2015 3114 3150 3028 3100 0 -102.94(-3.21%)
Mar 09, 2015 3203 3248 3148 3202 0 +4.31(+0.13%)
Mar 06, 2015 3232 3258 3159 3198 0 -49.88(-1.54%)
Mar 05, 2015 3246 3305 3202 3248 0 +16.25(+0.50%)
Mar 04, 2015 3232 3275 3149 3232 0 +69.10(+2.18%)
Mar 03, 2015 3159 3168 3144 3163 0 -80.49(-2.48%)
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.