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 28, 2010 1233 1233 1233 0 -4.99(-0.40%)
May 27, 2010 1212 1250 1206 1238 0 +43.24(+3.62%)
May 26, 2010 1190 1242 1181 1194 0 -0.07(-0.01%)
May 25, 2010 1161 1203 1139 1194 0 -0.94(-0.08%)
May 24, 2010 1185 1235 1183 1195 0 -2.49(-0.21%)
May 21, 2010 1181 1223 1161 1198 0 +4.43(+0.37%)
May 20, 2010 1189 1238 1180 1194 0 -57.50(-4.60%)
May 19, 2010 1252 1276 1228 1251 0 -16.60(-1.31%)
May 18, 2010 1285 1310 1256 1268 0 -13.12(-1.02%)
May 17, 2010 1278 1302 1245 1281 0 +0.12(+0.01%)
May 14, 2010 1294 1309 1254 1281 0 -28.51(-2.18%)
May 13, 2010 1306 1337 1292 1309 0 -0.53(-0.04%)
May 12, 2010 1267 1317 1262 1310 0 +39.13(+3.08%)
May 11, 2010 1276 1296 1228 1271 0 +13.85(+1.10%)
May 10, 2010 1238 1277 1221 1257 0 +67.25(+5.65%)
May 07, 2010 1234 1249 1149 1189 0 -48.29(-3.90%)
May 06, 2010 1278 1298 1168 1238 0 -54.79(-4.24%)
May 05, 2010 1293 1326 1267 1292 0 -67.26(-4.95%)
May 04, 2010 1369 1390 1339 1360 0 -27.21(-1.96%)
May 03, 2010 1368 1400 1360 1387 0 +17.67(+1.29%)
Apr 30, 2010 1387 1414 1358 1369 0 -18.99(-1.37%)
Apr 29, 2010 1369 1402 1357 1388 0 +24.48(+1.79%)
Apr 28, 2010 1358 1383 1348 1364 0 -4.07(-0.30%)
Apr 27, 2010 1376 1407 1355 1368 0 -17.51(-1.26%)
Apr 26, 2010 1383 1410 1372 1385 0 -2.44(-0.18%)
Apr 23, 2010 1346 1405 1339 1388 0 +34.09(+2.52%)
Apr 22, 2010 1349 1372 1328 1354 0 -10.14(-0.74%)
Apr 21, 2010 1369 1385 1348 1364 0 -4.30(-0.31%)
Apr 20, 2010 1348 1380 1327 1368 0 -16.50(-1.19%)
Apr 19, 2010 1395 1420 1366 1385 0 -15.30(-1.09%)
Apr 16, 2010 1409 1424 1380 1400 0 -16.23(-1.15%)
Apr 15, 2010 1404 1429 1396 1416 0 +3.71(+0.26%)
Apr 14, 2010 1391 1419 1383 1412 0 +20.94(+1.50%)
Apr 13, 2010 1384 1419 1372 1392 0 -1.08(-0.08%)
Apr 12, 2010 1384 1405 1376 1393 0 +2.57(+0.18%)
Apr 09, 2010 1373 1402 1367 1390 0 +14.07(+1.02%)
Apr 08, 2010 1368 1391 1356 1376 0 +1.12(+0.08%)
Apr 07, 2010 1368 1399 1350 1375 0 +7.76(+0.57%)
Apr 06, 2010 1367 1383 1354 1367 0 -8.31(-0.60%)
Apr 05, 2010 1357 1386 1348 1375 0 +16.11(+1.19%)
Apr 01, 2010 1359 1359 1359 0 -1.99(-0.15%)
Mar 31, 2010 1370 1391 1347 1361 0 -11.89(-0.87%)
Mar 30, 2010 1376 1392 1355 1373 0 -11.64(-0.84%)
Mar 29, 2010 1368 1395 1351 1385 0 +17.77(+1.30%)
Mar 26, 2010 1377 1397 1357 1367 0 -9.79(-0.71%)
Mar 25, 2010 1403 1418 1372 1377 0 -19.29(-1.38%)
Mar 24, 2010 1412 1425 1389 1396 0 -17.29(-1.22%)
Mar 23, 2010 1387 1420 1379 1413 0 +23.82(+1.71%)
Mar 22, 2010 1363 1400 1353 1390 0 +17.94(+1.31%)
Mar 19, 2010 1384 1399 1356 1372 0 -9.77(-0.71%)
Mar 18, 2010 1370 1397 1358 1381 0 +9.09(+0.66%)
Mar 17, 2010 1373 1391 1359 1372 0 -17.73(-1.28%)
Mar 16, 2010 1383 1404 1372 1390 0 +1.52(+0.11%)
Mar 15, 2010 1383 1408 1365 1389 0 -6.58(-0.47%)
Mar 12, 2010 1394 1412 1371 1395 0 +6.10(+0.44%)
Mar 11, 2010 1363 1398 1352 1389 0 +9.19(+0.67%)
Mar 10, 2010 1370 1397 1360 1380 0 +14.86(+1.09%)
Mar 09, 2010 1349 1384 1340 1365 0 +13.57(+1.00%)
Mar 08, 2010 1351 1370 1336 1351 0 -6.27(-0.46%)
Mar 05, 2010 1339 1367 1329 1358 0 +19.59(+1.46%)
Mar 04, 2010 1346 1363 1326 1338 0 -8.41(-0.62%)
Mar 03, 2010 1335 1369 1322 1347 0 +8.90(+0.67%)
Mar 02, 2010 1311 1356 1305 1338 0 +21.56(+1.64%)
Mar 01, 2010 1276 1331 1270 1316 0 +30.57(+2.38%)
Feb 26, 2010 1277 1310 1271 1285 0 -3.86(-0.30%)
Feb 25, 2010 1263 1299 1258 1289 0 +2.39(+0.19%)
Feb 24, 2010 1274 1303 1271 1287 0 +6.22(+0.49%)
Feb 23, 2010 1282 1312 1267 1281 0 -14.91(-1.15%)
Feb 22, 2010 1288 1310 1281 1296 0 +1.93(+0.15%)
Feb 19, 2010 1286 1308 1273 1294 0 +1.47(+0.11%)
Feb 18, 2010 1276 1302 1272 1292 0 +7.33(+0.57%)
Feb 17, 2010 1269 1300 1263 1285 0 +8.71(+0.68%)
Feb 16, 2010 1272 1288 1253 1276 0 +0.31(+0.02%)
Feb 12, 2010 1276 1276 1276 0 +29.65(+2.38%)
Feb 11, 2010 1213 1257 1203 1246 0 +24.03(+1.97%)
Feb 10, 2010 1218 1236 1197 1222 0 -1.11(-0.09%)
Feb 09, 2010 1206 1237 1193 1223 0 +23.65(+1.97%)
Feb 08, 2010 1212 1230 1186 1200 0 -16.13(-1.33%)
Feb 05, 2010 1212 1239 1172 1216 0 -1.98(-0.16%)
Feb 04, 2010 1255 1270 1205 1218 0 -54.71(-4.30%)
Feb 03, 2010 1279 1293 1249 1272 0 +1.66(+0.13%)
Feb 02, 2010 1255 1282 1239 1271 0 +14.74(+1.17%)
Feb 01, 2010 1251 1280 1223 1256 0 +7.53(+0.60%)
Jan 29, 2010 1278 1307 1232 1249 0 -27.65(-2.17%)
Jan 28, 2010 1293 1309 1255 1276 0 -15.03(-1.16%)
Jan 27, 2010 1288 1308 1269 1291 0 +4.14(+0.32%)
Jan 26, 2010 1276 1312 1265 1287 0 +0.17(+0.01%)
Jan 25, 2010 1305 1316 1271 1287 0 -9.96(-0.77%)
Jan 22, 2010 1321 1340 1290 1297 0 -27.75(-2.09%)
Jan 21, 2010 1360 1374 1311 1325 0 -33.62(-2.48%)
Jan 20, 2010 1366 1385 1340 1358 0 -21.31(-1.54%)
Jan 19, 2010 1363 1392 1354 1380 0 +14.43(+1.06%)
Jan 15, 2010 1365 1365 1365 0 -28.30(-2.03%)
Jan 14, 2010 1378 1411 1373 1393 0 +9.30(+0.67%)
Jan 13, 2010 1372 1398 1352 1384 0 +15.58(+1.14%)
Jan 12, 2010 1371 1390 1338 1369 0 -19.58(-1.41%)
Jan 11, 2010 1381 1411 1360 1388 0 +14.80(+1.08%)
Jan 08, 2010 1354 1397 1346 1373 0 -7.17(-0.52%)
Jan 07, 2010 1377 1404 1357 1381 0 +3.52(+0.26%)
Jan 06, 2010 1380 1399 1362 1377 0 -1.53(-0.11%)
Jan 05, 2010 1373 1396 1359 1379 0 +4.79(+0.35%)
Jan 04, 2010 1360 1387 1348 1374 0 +23.87(+1.77%)
Dec 31, 2009 1350 1350 1350 0 -17.45(-1.28%)
Dec 30, 2009 1355 1372 1347 1367 0 +4.75(+0.35%)
Dec 29, 2009 1367 1381 1345 1363 0 -0.55(-0.04%)
Dec 28, 2009 1354 1372 1340 1363 0 +8.62(+0.64%)
Dec 24, 2009 1355 1365 1338 1354 0 -5.46(-0.40%)
Dec 23, 2009 1346 1380 1333 1360 0 +18.53(+1.38%)
Dec 22, 2009 1320 1354 1305 1341 0 +25.35(+1.93%)
Dec 21, 2009 1306 1337 1291 1316 0 +17.72(+1.36%)
Dec 18, 2009 1294 1315 1275 1298 0 +9.55(+0.74%)
Dec 17, 2009 1303 1316 1278 1289 0 -37.54(-2.83%)
Dec 16, 2009 1331 1350 1311 1326 0 +0.84(+0.06%)
Dec 15, 2009 1312 1341 1308 1326 0 +1.04(+0.08%)
Dec 14, 2009 1321 1333 1296 1324 0 +12.19(+0.93%)
Dec 11, 2009 1310 1329 1288 1312 0 +7.90(+0.61%)
Dec 10, 2009 1300 1328 1288 1304 0 +8.18(+0.63%)
Dec 09, 2009 1303 1315 1280 1296 0 -8.93(-0.68%)
Dec 08, 2009 1301 1320 1279 1305 0 -6.34(-0.48%)
Dec 07, 2009 1312 1331 1292 1311 0 -2.32(-0.18%)
Dec 04, 2009 1312 1333 1285 1314 0 +17.31(+1.34%)
Dec 03, 2009 1298 1336 1285 1296 0 +0.56(+0.04%)
Dec 02, 2009 1267 1307 1261 1296 0 +19.87(+1.56%)
Dec 01, 2009 1265 1294 1250 1276 0 +5.05(+0.40%)
Nov 30, 2009 1271 1294 1245 1271 0 -4.75(-0.37%)
Nov 27, 2009 1264 1295 1256 1276 0 -31.42(-2.40%)
Nov 25, 2009 1307 1307 1307 0 +1.59(+0.12%)
Nov 24, 2009 1295 1319 1281 1306 0 +4.46(+0.34%)
Nov 23, 2009 1308 1332 1285 1301 0 +6.27(+0.48%)
Nov 20, 2009 1287 1308 1268 1295 0 -1.43(-0.11%)
Nov 19, 2009 1305 1325 1276 1296 0 -18.62(-1.42%)
Nov 18, 2009 1332 1341 1300 1315 0 -21.76(-1.63%)
Nov 17, 2009 1333 1356 1313 1337 0 -3.62(-0.27%)
Nov 16, 2009 1305 1352 1294 1340 0 +29.55(+2.25%)
Nov 13, 2009 1306 1334 1291 1311 0 -1.44(-0.11%)
Nov 12, 2009 1325 1348 1302 1312 0 -20.42(-1.53%)
Nov 11, 2009 1346 1362 1315 1333 0 +1.17(+0.09%)
Nov 10, 2009 1320 1352 1304 1331 0 +6.44(+0.49%)
Nov 09, 2009 1330 1351 1297 1325 0 +1.43(+0.11%)
Nov 06, 2009 1309 1338 1295 1324 0 +3.08(+0.23%)
Nov 05, 2009 1298 1336 1283 1320 0 +30.66(+2.38%)
Nov 04, 2009 1312 1344 1279 1290 0 +22.93(+1.81%)
Nov 03, 2009 1204 1279 1192 1267 0 +46.63(+3.82%)
Nov 02, 2009 1217 1251 1184 1220 0 +75.26(+6.57%)
Oct 30, 2009 1173 1189 1139 1145 0 -35.68(-3.02%)
Oct 29, 2009 1166 1204 1152 1181 0 +36.35(+3.18%)
Oct 28, 2009 1177 1187 1135 1144 0 -34.80(-2.95%)
Oct 27, 2009 1184 1206 1168 1179 0 -7.94(-0.67%)
Oct 26, 2009 1203 1234 1171 1187 0 -19.93(-1.65%)
Oct 23, 2009 1202 1233 1184 1207 0 -5.06(-0.42%)
Oct 22, 2009 1186 1222 1162 1212 0 +25.73(+2.17%)
Oct 21, 2009 1201 1230 1179 1186 0 -20.28(-1.68%)
Oct 20, 2009 1205 1248 1197 1207 0 -26.41(-2.14%)
Oct 19, 2009 1228 1254 1209 1233 0 +12.55(+1.03%)
Oct 16, 2009 1205 1238 1191 1220 0 +5.87(+0.48%)
Oct 15, 2009 1202 1230 1191 1215 0 +9.15(+0.76%)
Oct 14, 2009 1188 1214 1171 1205 0 +29.64(+2.52%)
Oct 13, 2009 1187 1200 1162 1176 0 -19.95(-1.67%)
Oct 12, 2009 1210 1219 1184 1196 0 -7.70(-0.64%)
Oct 09, 2009 1198 1217 1184 1203 0 +5.80(+0.48%)
Oct 08, 2009 1208 1227 1182 1198 0 -6.75(-0.56%)
Oct 07, 2009 1207 1222 1186 1204 0 -7.13(-0.59%)
Oct 06, 2009 1199 1228 1184 1212 0 +22.44(+1.89%)
Oct 05, 2009 1177 1204 1160 1189 0 +18.56(+1.59%)
Oct 02, 2009 1159 1195 1147 1171 0 -8.07(-0.68%)
Oct 01, 2009 1213 1227 1168 1179 0 -38.70(-3.18%)
Sep 30, 2009 1234 1245 1199 1217 0 -13.51(-1.10%)
Sep 29, 2009 1236 1251 1215 1231 0 -0.96(-0.08%)
Sep 28, 2009 1209 1248 1201 1232 0 +25.83(+2.14%)
Sep 25, 2009 1206 1225 1189 1206 0 -5.42(-0.45%)
Sep 24, 2009 1247 1261 1195 1211 0 -34.87(-2.80%)
Sep 23, 2009 1271 1289 1239 1246 0 -22.71(-1.79%)
Sep 22, 2009 1284 1300 1257 1269 0 -15.18(-1.18%)
Sep 21, 2009 1268 1301 1253 1284 0 +4.26(+0.33%)
Sep 18, 2009 1275 1298 1258 1280 0 +4.06(+0.32%)
Sep 17, 2009 1279 1305 1254 1276 0 -6.26(-0.49%)
Sep 16, 2009 1275 1297 1258 1282 0 +6.08(+0.48%)
Sep 15, 2009 1276 1294 1258 1276 0 -7.99(-0.62%)
Sep 14, 2009 1253 1293 1242 1284 0 +18.23(+1.44%)
Sep 11, 2009 1275 1294 1252 1266 0 -7.02(-0.55%)
Sep 10, 2009 1275 1292 1251 1273 0 -7.78(-0.61%)
Sep 09, 2009 1260 1299 1249 1281 0 +23.63(+1.88%)
Sep 08, 2009 1249 1278 1231 1257 0 +5.29(+0.42%)
Sep 04, 2009 1252 1252 1252 0 +26.28(+2.14%)
Sep 03, 2009 1220 1239 1196 1225 0 +12.30(+1.01%)
Sep 02, 2009 1218 1245 1195 1213 0 -10.30(-0.84%)
Sep 01, 2009 1236 1278 1200 1223 0 -21.46(-1.72%)
Aug 31, 2009 1237 1261 1214 1245 0 -9.24(-0.74%)
Aug 28, 2009 1262 1289 1229 1254 0 -1.75(-0.14%)
Aug 27, 2009 1260 1278 1212 1256 0 -13.33(-1.05%)
Aug 26, 2009 1264 1317 1226 1269 0 +52.92(+4.35%)
Aug 25, 2009 1206 1240 1184 1216 0 +37.45(+3.18%)
Aug 24, 2009 1161 1192 1153 1179 0 +20.80(+1.80%)
Aug 21, 2009 1163 1181 1143 1158 0 -0.67(-0.06%)
Aug 20, 2009 1145 1167 1133 1159 0 +19.62(+1.72%)
Aug 19, 2009 1103 1145 1105 1139 0 +12.10(+1.07%)
Aug 18, 2009 1129 1145 1109 1127 0 +7.27(+0.65%)
Aug 17, 2009 1139 1149 1107 1120 0 -37.65(-3.25%)
Aug 14, 2009 1156 1184 1138 1157 0 -12.72(-1.09%)
Aug 13, 2009 1175 1187 1154 1170 0 +2.09(+0.18%)
Aug 12, 2009 1140 1189 1139 1168 0 +15.84(+1.37%)
Aug 11, 2009 1151 1182 1136 1152 0 -0.82(-0.07%)
Aug 10, 2009 1133 1167 1128 1153 0 +6.29(+0.55%)
Aug 07, 2009 1128 1163 1114 1147 0 +19.16(+1.70%)
Aug 06, 2009 1141 1162 1115 1127 0 -24.68(-2.14%)
Aug 05, 2009 1156 1177 1133 1152 0 -10.21(-0.88%)
Aug 04, 2009 1146 1185 1133 1162 0 +18.58(+1.62%)
Aug 03, 2009 1152 1165 1123 1144 0 +0.61(+0.05%)
Jul 31, 2009 1142 1169 1121 1143 0 -0.04(-0.00%)
Jul 30, 2009 1153 1173 1126 1143 0 -9.74(-0.84%)
Jul 29, 2009 1147 1176 1128 1153 0 -1.74(-0.15%)
Jul 28, 2009 1132 1172 1122 1155 0 +8.68(+0.76%)
Jul 27, 2009 1152 1169 1125 1146 0 -4.83(-0.42%)
Jul 25, 2009 1109 1163 1094 1151 0 -0.10(-0.01%)
Jul 24, 2009 1109 1163 1094 1151 0 +29.32(+2.61%)
Jul 23, 2009 1080 1135 1070 1122 0 +31.38(+2.88%)
Jul 22, 2009 1095 1119 1069 1090 0 -1.62(-0.15%)
Jul 21, 2009 1065 1113 1049 1092 0 +68.31(+6.67%)
Jun 26, 2009 1022 1057 982.07 1024 0 -25.25(-2.41%)
Jun 25, 2009 1033 1056 999.28 1049 0 +36.63(+3.62%)
Jun 24, 2009 1007 1027 988.39 1012 0 +12.91(+1.29%)
Jun 23, 2009 1013 1026 986.76 999.22 0 -10.27(-1.02%)
Jun 22, 2009 1030 1039 997.27 1009 0 -25.15(-2.43%)
Jun 19, 2009 1030 1051 1012 1035 0 +14.36(+1.41%)
Jun 18, 2009 1007 1033 980.99 1020 0 +11.03(+1.09%)
Jun 17, 2009 988.54 1024 975.18 1009 0 +20.41(+2.06%)
Jun 16, 2009 1005 1020 976.99 988.84 0 -13.06(-1.30%)
Jun 15, 2009 1024 1035 976.28 1002 0 -37.75(-3.63%)
Jun 12, 2009 1025 1053 1013 1040 0 +7.17(+0.69%)
Jun 11, 2009 1015 1052 1007 1032 0 +25.69(+2.55%)
Jun 10, 2009 1017 1027 989.78 1007 0 -4.69(-0.46%)
Jun 09, 2009 1006 1026 994.19 1011 0 +10.93(+1.09%)
Jun 08, 2009 1001 1025 986.22 1001 0 -17.91(-1.76%)
Jun 05, 2009 1028 1044 997.55 1018 0 -5.16(-0.50%)
Jun 04, 2009 1041 1054 1008 1024 0 -10.72(-1.04%)
Jun 03, 2009 1012 1048 999.32 1034 0 +15.07(+1.48%)
Jun 02, 2009 986.04 1038 971.68 1019 0 +25.14(+2.53%)
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.