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 (%)
Jan 31, 2012 1215 1235 1190 1210 0 -2.12(-0.17%)
Jan 30, 2012 1207 1221 1185 1212 0 -3.22(-0.26%)
Jan 27, 2012 1209 1244 1182 1215 0 -14.01(-1.14%)
Jan 26, 2012 1232 1248 1214 1229 0 +0.19(+0.02%)
Jan 25, 2012 1211 1240 1197 1229 0 +16.14(+1.33%)
Jan 24, 2012 1195 1224 1185 1213 0 +13.18(+1.10%)
Jan 23, 2012 1197 1213 1183 1200 0 -3.21(-0.27%)
Jan 20, 2012 1199 1222 1190 1203 0 -1.48(-0.12%)
Jan 19, 2012 1199 1222 1186 1205 0 +9.41(+0.79%)
Jan 18, 2012 1169 1201 1158 1195 0 +26.53(+2.27%)
Jan 17, 2012 1182 1194 1157 1169 0 -1.44(-0.12%)
Jan 13, 2012 1170 1170 1170 0 +1.26(+0.11%)
Jan 12, 2012 1176 1186 1149 1169 0 -7.18(-0.61%)
Jan 11, 2012 1143 1186 1137 1176 0 +28.99(+2.53%)
Jan 10, 2012 1141 1161 1129 1147 0 +16.16(+1.43%)
Jan 09, 2012 1139 1156 1118 1131 0 -0.43(-0.04%)
Jan 06, 2012 1129 1147 1113 1131 0 -0.60(-0.05%)
Jan 05, 2012 1110 1145 1105 1132 0 +11.76(+1.05%)
Jan 04, 2012 1118 1141 1112 1120 0 -0.32(-0.03%)
Dec 30, 2011 1122 1135 1109 1120 0 -3.14(-0.28%)
Dec 29, 2011 1108 1133 1100 1124 0 +16.79(+1.52%)
Dec 28, 2011 1130 1134 1101 1107 0 -23.16(-2.05%)
Dec 27, 2011 1117 1143 1106 1130 0 +8.64(+0.77%)
Dec 23, 2011 1121 1121 1121 0 +12.37(+1.12%)
Dec 21, 2011 1105 1120 1084 1109 0 +0.94(+0.08%)
Dec 20, 2011 1103 1119 1090 1108 0 +23.17(+2.14%)
Dec 19, 2011 1102 1118 1077 1085 0 -14.01(-1.27%)
Dec 16, 2011 1093 1114 1079 1099 0 +18.13(+1.68%)
Dec 15, 2011 1090 1101 1067 1081 0 +3.81(+0.35%)
Dec 14, 2011 1083 1099 1059 1077 0 -13.37(-1.23%)
Dec 13, 2011 1112 1122 1084 1090 0 -13.80(-1.25%)
Dec 12, 2011 1103 1119 1084 1104 0 -10.92(-0.98%)
Dec 09, 2011 1081 1122 1074 1115 0 +38.07(+3.53%)
Dec 08, 2011 1100 1112 1068 1077 0 -29.89(-2.70%)
Dec 07, 2011 1104 1119 1082 1107 0 -5.18(-0.47%)
Dec 06, 2011 1114 1129 1099 1112 0 -4.55(-0.41%)
Dec 05, 2011 1119 1135 1102 1117 0 +13.21(+1.20%)
Dec 02, 2011 1119 1132 1095 1103 0 -6.70(-0.60%)
Dec 01, 2011 1109 1128 1097 1110 0 -7.40(-0.66%)
Nov 30, 2011 1093 1126 1077 1117 0 +51.96(+4.88%)
Nov 29, 2011 1065 1082 1049 1066 0 -2.36(-0.22%)
Nov 28, 2011 1039 1078 1029 1068 0 +49.64(+4.88%)
Nov 25, 2011 1023 1044 1015 1018 0 -13.57(-1.32%)
Nov 23, 2011 1032 1032 1032 0 -26.35(-2.49%)
Nov 22, 2011 1052 1077 1039 1058 0 +5.32(+0.51%)
Nov 21, 2011 1058 1074 1041 1053 0 -24.62(-2.28%)
Nov 18, 2011 1093 1103 1067 1077 0 -13.36(-1.22%)
Nov 17, 2011 1095 1130 1069 1091 0 -4.98(-0.45%)
Nov 16, 2011 1106 1127 1089 1096 0 -21.38(-1.91%)
Nov 15, 2011 1103 1129 1089 1117 0 +9.53(+0.86%)
Nov 14, 2011 1118 1126 1094 1108 0 -15.32(-1.36%)
Nov 11, 2011 1103 1134 1098 1123 0 +25.25(+2.30%)
Nov 10, 2011 1103 1120 1083 1098 0 +2.78(+0.25%)
Nov 09, 2011 1112 1131 1086 1095 0 -43.50(-3.82%)
Nov 08, 2011 1128 1148 1108 1138 0 +17.58(+1.57%)
Nov 07, 2011 1119 1134 1091 1121 0 -10.69(-0.94%)
Nov 04, 2011 1134 1154 1111 1132 0 -9.54(-0.84%)
Nov 03, 2011 1138 1156 1109 1141 0 +13.15(+1.17%)
Nov 02, 2011 1135 1160 1090 1128 0 +16.74(+1.51%)
Nov 01, 2011 1113 1144 1091 1111 0 -27.96(-2.45%)
Oct 31, 2011 1156 1175 1132 1139 0 -35.49(-3.02%)
Oct 28, 2011 1157 1194 1149 1175 0 +8.50(+0.73%)
Oct 27, 2011 1144 1181 1126 1166 0 +44.98(+4.01%)
Oct 26, 2011 1130 1162 1089 1121 0 -25.95(-2.26%)
Oct 25, 2011 1168 1185 1132 1147 0 -35.25(-2.98%)
Oct 24, 2011 1162 1193 1146 1182 0 +23.72(+2.05%)
Oct 21, 2011 1152 1184 1118 1159 0 +23.64(+2.08%)
Oct 20, 2011 1138 1155 1101 1135 0 -0.17(-0.01%)
Oct 19, 2011 1123 1178 1104 1135 0 +7.12(+0.63%)
Oct 18, 2011 1114 1143 1088 1128 0 +36.34(+3.33%)
Oct 17, 2011 1114 1125 1076 1092 0 -28.98(-2.59%)
Oct 14, 2011 1125 1133 1103 1121 0 +5.80(+0.52%)
Oct 13, 2011 1092 1123 1083 1115 0 +7.95(+0.72%)
Oct 12, 2011 1110 1127 1091 1107 0 +6.98(+0.63%)
Oct 11, 2011 1088 1116 1081 1100 0 +0.44(+0.04%)
Oct 10, 2011 1100 1124 1070 1100 0 +11.59(+1.07%)
Oct 07, 2011 1112 1124 1076 1088 0 -24.95(-2.24%)
Oct 06, 2011 1098 1121 1077 1113 0 +21.29(+1.95%)
Oct 05, 2011 1076 1107 1054 1092 0 +17.54(+1.63%)
Oct 04, 2011 1031 1083 1010 1074 0 +32.47(+3.12%)
Oct 03, 2011 1084 1105 1035 1042 0 -49.18(-4.51%)
Sep 30, 2011 1101 1129 1077 1091 0 -32.84(-2.92%)
Sep 29, 2011 1137 1148 1092 1124 0 +6.60(+0.59%)
Sep 28, 2011 1150 1172 1109 1117 0 -39.53(-3.42%)
Sep 27, 2011 1161 1188 1136 1157 0 +14.31(+1.25%)
Sep 26, 2011 1148 1164 1113 1142 0 +2.34(+0.21%)
Sep 23, 2011 1116 1159 1110 1140 0 +15.22(+1.35%)
Sep 22, 2011 1125 1153 1090 1125 0 -32.37(-2.80%)
Sep 21, 2011 1157 1210 1130 1157 0 +3.62(+0.31%)
Sep 20, 2011 1147 1181 1136 1153 0 -43.36(-3.62%)
Sep 19, 2011 1057 1217 1177 1197 0 -21.22(-1.74%)
Sep 16, 2011 1213 1228 1195 1218 0 +8.13(+0.67%)
Sep 15, 2011 1221 1240 1191 1210 0 -1.86(-0.15%)
Sep 14, 2011 1184 1227 1170 1212 0 +31.83(+2.70%)
Sep 13, 2011 1160 1188 1150 1180 0 +22.47(+1.94%)
Sep 12, 2011 1140 1168 1131 1157 0 +2.88(+0.25%)
Sep 09, 2011 1039 1191 1141 1155 0 -38.34(-3.21%)
Sep 08, 2011 1197 1218 1178 1193 0 -17.20(-1.42%)
Sep 07, 2011 1044 1218 1177 1210 0 +40.64(+3.48%)
Sep 06, 2011 1007 1179 1138 1169 0 -9.12(-0.77%)
Sep 02, 2011 1179 1179 1179 0 -33.65(-2.78%)
Sep 01, 2011 1091 1252 1203 1212 0 -22.59(-1.83%)
Aug 31, 2011 1108 1270 1222 1235 0 -15.03(-1.20%)
Aug 30, 2011 1098 1263 1225 1250 0 +2.88(+0.23%)
Aug 29, 2011 1069 1258 1205 1247 0 +47.16(+3.93%)
Aug 26, 2011 1027 1212 1153 1200 0 +19.71(+1.67%)
Aug 25, 2011 1217 1229 1167 1180 0 -31.57(-2.61%)
Aug 24, 2011 1065 1228 1185 1212 0 -11.14(-0.91%)
Aug 23, 2011 1045 1229 1169 1223 0 +42.49(+3.60%)
Aug 22, 2011 1062 1215 1171 1180 0 -5.00(-0.42%)
Aug 19, 2011 1039 1225 1168 1185 0 -10.92(-0.91%)
Aug 18, 2011 1230 1237 1181 1196 0 -59.02(-4.70%)
Aug 17, 2011 1258 1285 1242 1255 0 +1.74(+0.14%)
Aug 16, 2011 1256 1276 1236 1254 0 -18.42(-1.45%)
Aug 15, 2011 1258 1287 1246 1272 0 +24.84(+1.99%)
Aug 12, 2011 1236 1265 1220 1247 0 +20.11(+1.64%)
Aug 11, 2011 1191 1248 1173 1227 0 +39.64(+3.34%)
Aug 10, 2011 1215 1247 1171 1187 0 -49.28(-3.99%)
Aug 09, 2011 1217 1243 1149 1237 0 +68.33(+5.85%)
Aug 08, 2011 1201 1241 1152 1168 0 -72.42(-5.84%)
Aug 05, 2011 1254 1282 1202 1241 0 -1.99(-0.16%)
Aug 04, 2011 1292 1307 1230 1243 0 -79.41(-6.01%)
Aug 03, 2011 1337 1353 1285 1322 0 -8.53(-0.64%)
Aug 02, 2011 1357 1388 1318 1331 0 -36.12(-2.64%)
Aug 01, 2011 1410 1423 1350 1367 0 -26.42(-1.90%)
Jul 29, 2011 1371 1414 1346 1393 0 +2.70(+0.19%)
Jul 28, 2011 1389 1420 1376 1390 0 -1.39(-0.10%)
Jul 27, 2011 1430 1439 1379 1392 0 -46.48(-3.23%)
Jul 26, 2011 1459 1471 1430 1438 0 -24.33(-1.66%)
Jul 25, 2011 1464 1487 1444 1463 0 -16.83(-1.14%)
Jul 22, 2011 1481 1519 1444 1480 0 -4.07(-0.27%)
Jul 21, 2011 1479 1501 1456 1484 0 +2.44(+0.16%)
Jul 20, 2011 1491 1505 1467 1481 0 -13.24(-0.89%)
Jul 19, 2011 1473 1503 1465 1494 0 +28.29(+1.93%)
Jul 18, 2011 1475 1484 1444 1466 0 -13.86(-0.94%)
Jul 15, 2011 1482 1495 1463 1480 0 +1.87(+0.13%)
Jul 14, 2011 1500 1513 1469 1478 0 -14.33(-0.96%)
Jul 13, 2011 1490 1513 1475 1492 0 +9.05(+0.61%)
Jul 12, 2011 1473 1499 1469 1483 0 +6.06(+0.41%)
Jul 11, 2011 1489 1501 1465 1477 0 -25.43(-1.69%)
Jul 08, 2011 1499 1516 1486 1503 0 -10.05(-0.66%)
Jul 07, 2011 1505 1524 1490 1513 0 +15.95(+1.07%)
Jul 06, 2011 1481 1509 1476 1497 0 +11.43(+0.77%)
Jul 05, 2011 1482 1500 1463 1485 0 +34.32(+2.37%)
Jul 01, 2011 1451 1451 1451 0 +17.07(+1.19%)
Jun 30, 2011 1440 1458 1422 1434 0 -5.47(-0.38%)
Jun 29, 2011 1446 1461 1421 1439 0 -4.54(-0.31%)
Jun 28, 2011 1411 1453 1403 1444 0 +33.60(+2.38%)
Jun 27, 2011 1404 1425 1388 1410 0 +2.89(+0.21%)
Jun 24, 2011 1407 1428 1385 1408 0 -5.91(-0.42%)
Jun 23, 2011 1396 1423 1372 1413 0 +4.03(+0.29%)
Jun 22, 2011 1416 1434 1401 1409 0 -11.75(-0.83%)
Jun 21, 2011 1405 1437 1396 1421 0 +23.08(+1.65%)
Jun 20, 2011 1395 1411 1374 1398 0 +10.51(+0.76%)
Jun 17, 2011 1408 1421 1377 1388 0 -14.93(-1.06%)
Jun 16, 2011 1399 1422 1378 1403 0 +2.42(+0.17%)
Jun 15, 2011 1411 1444 1390 1400 0 -30.25(-2.11%)
Jun 14, 2011 1425 1447 1410 1430 0 +14.51(+1.02%)
Jun 13, 2011 1410 1440 1392 1416 0 +7.31(+0.52%)
Jun 10, 2011 1426 1437 1397 1409 0 -21.69(-1.52%)
Jun 09, 2011 1424 1448 1412 1430 0 +8.83(+0.62%)
Jun 08, 2011 1432 1443 1410 1421 0 -15.19(-1.06%)
Jun 07, 2011 1435 1453 1420 1437 0 +9.21(+0.65%)
Jun 06, 2011 1449 1458 1418 1427 0 -18.95(-1.31%)
Jun 03, 2011 1460 1482 1437 1446 0 -15.64(-1.07%)
May 24, 2011 1466 1482 1449 1462 0 -5.73(-0.39%)
May 23, 2011 1478 1493 1456 1468 0 -30.58(-2.04%)
May 20, 2011 1512 1522 1474 1498 0 -19.56(-1.29%)
May 19, 2011 1516 1535 1488 1518 0 +4.80(+0.32%)
May 18, 2011 1464 1523 1457 1513 0 +47.50(+3.24%)
May 17, 2011 1458 1478 1438 1466 0 -4.33(-0.29%)
May 16, 2011 1488 1502 1460 1470 0 -24.98(-1.67%)
May 13, 2011 1510 1521 1479 1495 0 -18.78(-1.24%)
May 12, 2011 1494 1526 1470 1514 0 +13.03(+0.87%)
May 11, 2011 1503 1521 1477 1501 0 -10.49(-0.69%)
May 10, 2011 1493 1519 1489 1511 0 +20.66(+1.39%)
May 09, 2011 1470 1501 1459 1490 0 +18.33(+1.25%)
May 06, 2011 1469 1497 1455 1472 0 +6.60(+0.45%)
May 05, 2011 1457 1494 1442 1465 0 -9.03(-0.61%)
May 04, 2011 1493 1514 1450 1475 0 -12.03(-0.81%)
May 03, 2011 1493 1516 1465 1487 0 -14.08(-0.94%)
May 02, 2011 1502 1539 1492 1501 0 -17.82(-1.17%)
Apr 29, 2011 1506 1536 1486 1518 0 +9.17(+0.61%)
Apr 28, 2011 1497 1522 1484 1509 0 +12.64(+0.84%)
Apr 27, 2011 1478 1504 1467 1497 0 +14.07(+0.95%)
Apr 26, 2011 1476 1496 1465 1483 0 +6.76(+0.46%)
Apr 25, 2011 1474 1489 1451 1476 0 +0.68(+0.05%)
Apr 21, 2011 1472 1482 1455 1475 0 +5.82(+0.40%)
Apr 20, 2011 1458 1478 1443 1469 0 +28.97(+2.01%)
Apr 19, 2011 1449 1459 1426 1440 0 -4.85(-0.34%)
Apr 18, 2011 1453 1464 1425 1445 0 -24.91(-1.69%)
Apr 15, 2011 1460 1481 1440 1470 0 +9.59(+0.66%)
Apr 14, 2011 1447 1479 1435 1460 0 +6.47(+0.44%)
Apr 13, 2011 1467 1478 1445 1454 0 -5.03(-0.34%)
Apr 12, 2011 1442 1479 1434 1459 0 +8.84(+0.61%)
Apr 11, 2011 1455 1466 1440 1450 0 -6.19(-0.43%)
Apr 08, 2011 1450 1478 1430 1456 0 +13.44(+0.93%)
Apr 07, 2011 1453 1465 1435 1443 0 -5.43(-0.37%)
Apr 06, 2011 1453 1467 1432 1448 0 +1.48(+0.10%)
Apr 05, 2011 1440 1459 1429 1447 0 +2.14(+0.15%)
Apr 04, 2011 1436 1458 1424 1445 0 +10.09(+0.70%)
Apr 01, 2011 1428 1449 1412 1435 0 +11.93(+0.84%)
Mar 31, 2011 1405 1432 1397 1423 0 +12.24(+0.87%)
Mar 30, 2011 1407 1419 1391 1411 0 +16.48(+1.18%)
Mar 29, 2011 1382 1403 1373 1394 0 +10.17(+0.73%)
Mar 28, 2011 1392 1406 1372 1384 0 -6.44(-0.46%)
Mar 25, 2011 1383 1404 1371 1390 0 +10.89(+0.79%)
Mar 24, 2011 1383 1393 1366 1379 0 +3.44(+0.25%)
Mar 23, 2011 1384 1393 1362 1376 0 -9.45(-0.68%)
Mar 22, 2011 1386 1405 1370 1385 0 -0.85(-0.06%)
Mar 21, 2011 1389 1404 1371 1386 0 +16.51(+1.21%)
Mar 18, 2011 1367 1386 1351 1370 0 +14.95(+1.10%)
Mar 17, 2011 1367 1376 1344 1355 0 +2.71(+0.20%)
Mar 16, 2011 1362 1377 1344 1352 0 -13.14(-0.96%)
Mar 15, 2011 1349 1384 1341 1365 0 -16.88(-1.22%)
Mar 14, 2011 1377 1399 1362 1382 0 -4.12(-0.30%)
Mar 11, 2011 1393 1411 1367 1386 0 -12.30(-0.88%)
Mar 10, 2011 1401 1421 1368 1399 0 +25.95(+1.89%)
Mar 09, 2011 1376 1392 1360 1373 0 -4.18(-0.30%)
Mar 08, 2011 1369 1390 1355 1377 0 +10.28(+0.75%)
Mar 07, 2011 1381 1394 1341 1366 0 -10.27(-0.75%)
Mar 04, 2011 1392 1402 1360 1377 0 -14.88(-1.07%)
Mar 03, 2011 1374 1404 1362 1392 0 +28.75(+2.11%)
Mar 02, 2011 1344 1376 1335 1363 0 +18.73(+1.39%)
Mar 01, 2011 1356 1371 1334 1344 0 -6.35(-0.47%)
Feb 28, 2011 1349 1369 1338 1351 0 +1.38(+0.10%)
Feb 25, 2011 1316 1360 1307 1349 0 +26.75(+2.02%)
Feb 24, 2011 1308 1335 1299 1322 0 +1.15(+0.09%)
Feb 23, 2011 1330 1354 1302 1321 0 -22.12(-1.65%)
Feb 22, 2011 1359 1368 1333 1343 0 -28.99(-2.11%)
Feb 18, 2011 1372 1372 1372 0 +2.07(+0.15%)
Feb 17, 2011 1367 1382 1357 1370 0 -1.68(-0.12%)
Feb 16, 2011 1371 1381 1362 1372 0 +4.79(+0.35%)
Feb 15, 2011 1356 1379 1344 1367 0 +5.86(+0.43%)
Feb 14, 2011 1350 1373 1344 1361 0 +4.15(+0.31%)
Feb 11, 2011 1335 1362 1327 1357 0 +6.69(+0.50%)
Feb 10, 2011 1328 1359 1324 1350 0 +14.41(+1.08%)
Feb 09, 2011 1338 1351 1325 1336 0 -9.85(-0.73%)
Feb 08, 2011 1345 1363 1333 1346 0 -2.17(-0.16%)
Feb 07, 2011 1346 1371 1331 1348 0 +7.38(+0.55%)
Feb 04, 2011 1339 1353 1326 1341 0 +1.11(+0.08%)
Feb 03, 2011 1325 1352 1314 1340 0 +10.73(+0.81%)
Feb 02, 2011 1315 1339 1307 1329 0 +5.60(+0.42%)
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.