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 (%)
Jul 31, 2017 2551 2574 2518 2537 0 -9.44(-0.37%)
Jul 28, 2017 2536 2574 2509 2546 0 +10.79(+0.43%)
Jul 27, 2017 2558 2578 2506 2535 0 -32.28(-1.26%)
Jul 26, 2017 2565 2588 2553 2568 0 -3.00(-0.12%)
Jul 25, 2017 2606 2622 2559 2571 0 -30.83(-1.19%)
Jul 24, 2017 2576 2621 2561 2601 0 +27.16(+1.06%)
Jul 21, 2017 2586 2605 2565 2574 0 -10.85(-0.42%)
Jul 20, 2017 2592 2610 2566 2585 0 -4.14(-0.16%)
Jul 19, 2017 2573 2605 2551 2589 0 +23.35(+0.91%)
Jul 18, 2017 2576 2600 2544 2566 0 -10.57(-0.41%)
Jul 17, 2017 2564 2597 2536 2576 0 +18.24(+0.71%)
Jul 14, 2017 2540 2581 2526 2558 0 +20.09(+0.79%)
Jul 13, 2017 2549 2561 2512 2538 0 -8.09(-0.32%)
Jul 12, 2017 2531 2565 2513 2546 0 +29.01(+1.15%)
Jul 11, 2017 2513 2533 2489 2517 0 +9.24(+0.37%)
Jul 10, 2017 2514 2534 2487 2508 0 -12.54(-0.50%)
Jul 07, 2017 2499 2536 2492 2521 0 +29.98(+1.20%)
Jul 06, 2017 2514 2525 2471 2491 0 -36.51(-1.44%)
Jul 05, 2017 2517 2547 2501 2527 0 +11.36(+0.45%)
Jul 03, 2017 2536 2560 2500 2516 0 -10.46(-0.41%)
Jun 30, 2017 2524 2548 2509 2526 0 +10.88(+0.43%)
Jun 29, 2017 2556 2559 2489 2515 0 -44.87(-1.75%)
Jun 28, 2017 2533 2570 2519 2560 0 +36.98(+1.47%)
Jun 27, 2017 2559 2569 2514 2523 0 -38.48(-1.50%)
Jun 26, 2017 2578 2593 2545 2562 0 -6.63(-0.26%)
Jun 23, 2017 2555 2587 2539 2568 0 +11.61(+0.45%)
Jun 22, 2017 2553 2582 2534 2557 0 +4.71(+0.18%)
Jun 21, 2017 2528 2567 2522 2552 0 +24.13(+0.95%)
Jun 20, 2017 2507 2558 2498 2528 0 +17.25(+0.69%)
Jun 19, 2017 2479 2523 2454 2511 0 +39.68(+1.61%)
Jun 16, 2017 2459 2495 2441 2471 0 +3.52(+0.14%)
Jun 15, 2017 2455 2481 2429 2467 0 -2.04(-0.08%)
Jun 14, 2017 2477 2510 2453 2469 0 +0.23(+0.01%)
Jun 13, 2017 2450 2480 2431 2469 0 +29.15(+1.19%)
Jun 12, 2017 2494 2506 2409 2440 0 -55.51(-2.22%)
Jun 09, 2017 2540 2567 2468 2496 0 -40.59(-1.60%)
Jun 08, 2017 2531 2556 2501 2536 0 +4.83(+0.19%)
Jun 07, 2017 2525 2559 2510 2531 0 +10.08(+0.40%)
Jun 06, 2017 2512 2548 2489 2521 0 +4.90(+0.19%)
Jun 05, 2017 2529 2547 2502 2516 0 -6.01(-0.24%)
Jun 02, 2017 2502 2535 2489 2522 0 +24.57(+0.98%)
Jun 01, 2017 2472 2510 2446 2498 0 +13.33(+0.54%)
May 31, 2017 2492 2506 2454 2484 0 -2.45(-0.10%)
May 30, 2017 2484 2509 2473 2487 0 +0.33(+0.01%)
May 26, 2017 2476 2501 2462 2487 0 +9.13(+0.37%)
May 25, 2017 2463 2497 2445 2477 0 +20.94(+0.85%)
May 24, 2017 2454 2469 2434 2456 0 +6.64(+0.27%)
May 23, 2017 2447 2465 2430 2450 0 +7.69(+0.31%)
May 22, 2017 2421 2456 2415 2442 0 +16.26(+0.67%)
May 19, 2017 2433 2447 2411 2426 0 -3.87(-0.16%)
May 18, 2017 2421 2447 2406 2430 0 +7.95(+0.33%)
May 17, 2017 2454 2466 2418 2422 0 -51.97(-2.10%)
May 16, 2017 2475 2484 2455 2474 0 +3.20(+0.13%)
May 15, 2017 2451 2478 2441 2471 0 +21.90(+0.89%)
May 12, 2017 2454 2470 2431 2449 0 -5.75(-0.23%)
May 11, 2017 2446 2469 2428 2454 0 -2.61(-0.11%)
May 10, 2017 2450 2474 2432 2457 0 +4.70(+0.19%)
May 09, 2017 2431 2460 2422 2452 0 +16.42(+0.67%)
May 08, 2017 2438 2464 2415 2436 0 -7.21(-0.30%)
May 05, 2017 2432 2461 2409 2443 0 +25.29(+1.05%)
May 04, 2017 2424 2437 2390 2418 0 -4.05(-0.17%)
May 03, 2017 2439 2470 2390 2422 0 -8.16(-0.34%)
May 02, 2017 2444 2460 2405 2430 0 -10.24(-0.42%)
May 01, 2017 2477 2484 2413 2440 0 -30.68(-1.24%)
Apr 28, 2017 2467 2525 2441 2471 0 +26.22(+1.07%)
Apr 27, 2017 2444 2461 2424 2445 0 +2.88(+0.12%)
Apr 26, 2017 2433 2457 2414 2442 0 +11.34(+0.47%)
Apr 25, 2017 2424 2454 2413 2431 0 +24.88(+1.03%)
Apr 24, 2017 2406 2442 2387 2406 0 +27.62(+1.16%)
Apr 21, 2017 2392 2403 2363 2378 0 -16.70(-0.70%)
Apr 20, 2017 2378 2406 2355 2395 0 +26.39(+1.11%)
Apr 19, 2017 2370 2397 2349 2368 0 +8.38(+0.36%)
Apr 18, 2017 2337 2376 2316 2360 0 +16.11(+0.69%)
Apr 17, 2017 2333 2363 2313 2344 0 +16.86(+0.72%)
Apr 13, 2017 2336 2358 2317 2327 0 -14.18(-0.61%)
Apr 12, 2017 2352 2367 2326 2341 0 -8.85(-0.38%)
Apr 11, 2017 2338 2362 2326 2350 0 +5.67(+0.24%)
Apr 10, 2017 2366 2385 2320 2344 0 +18.55(+0.80%)
Apr 07, 2017 2266 2347 2257 2326 0 +62.55(+2.76%)
Apr 06, 2017 2249 2278 2226 2263 0 +13.83(+0.61%)
Apr 05, 2017 2262 2301 2235 2249 0 -9.26(-0.41%)
Apr 04, 2017 2283 2298 2242 2259 0 -14.09(-0.62%)
Apr 03, 2017 2295 2308 2250 2273 0 -14.98(-0.65%)
Mar 31, 2017 2285 2315 2272 2288 0 -0.99(-0.04%)
Mar 30, 2017 2294 2308 2271 2289 0 -4.88(-0.21%)
Mar 29, 2017 2281 2311 2266 2294 0 +9.09(+0.40%)
Mar 28, 2017 2269 2300 2244 2285 0 +8.18(+0.36%)
Mar 27, 2017 2243 2295 2223 2276 0 +22.31(+0.99%)
Mar 24, 2017 2244 2272 2228 2254 0 +18.22(+0.81%)
Mar 23, 2017 2227 2257 2208 2236 0 +2.89(+0.13%)
Mar 22, 2017 2228 2253 2199 2233 0 +20.38(+0.92%)
Mar 21, 2017 2255 2266 2183 2213 0 -36.94(-1.64%)
Mar 20, 2017 2256 2268 2224 2249 0 -6.07(-0.27%)
Mar 17, 2017 2245 2273 2228 2256 0 +10.10(+0.45%)
Mar 16, 2017 2260 2273 2226 2245 0 -9.86(-0.44%)
Mar 15, 2017 2228 2271 2210 2255 0 +32.33(+1.45%)
Mar 14, 2017 2242 2252 2211 2223 0 -19.02(-0.85%)
Mar 13, 2017 2233 2256 2215 2242 0 +14.77(+0.66%)
Mar 10, 2017 2229 2253 2194 2227 0 +9.90(+0.45%)
Mar 09, 2017 2192 2234 2171 2217 0 +23.73(+1.08%)
Mar 08, 2017 2195 2220 2178 2194 0 +4.21(+0.19%)
Mar 07, 2017 2185 2213 2153 2189 0 -5.06(-0.23%)
Mar 06, 2017 2198 2228 2168 2194 0 -20.62(-0.93%)
Mar 03, 2017 2200 2231 2185 2215 0 +20.11(+0.92%)
Mar 02, 2017 2205 2234 2179 2195 0 +1.16(+0.05%)
Mar 01, 2017 2162 2218 2145 2194 0 +41.31(+1.92%)
Feb 28, 2017 2171 2196 2133 2152 0 -17.70(-0.82%)
Feb 27, 2017 2138 2184 2124 2170 0 +33.75(+1.58%)
Feb 24, 2017 2134 2160 2100 2136 0 -6.38(-0.30%)
Feb 23, 2017 2142 2160 2117 2143 0 +7.08(+0.33%)
Feb 22, 2017 2148 2166 2125 2136 0 -16.50(-0.77%)
Feb 21, 2017 2147 2175 2129 2152 0 +8.70(+0.41%)
Feb 17, 2017 2144 2144 2144 2144 0 +20.02(+0.94%)
Feb 16, 2017 2129 2139 2098 2124 0 -5.60(-0.26%)
Feb 15, 2017 2099 2138 2090 2129 0 +19.54(+0.93%)
Feb 14, 2017 2089 2123 2074 2110 0 +10.74(+0.51%)
Feb 13, 2017 2114 2134 2084 2099 0 +6.80(+0.33%)
Feb 10, 2017 2091 2117 2071 2092 0 +4.36(+0.21%)
Feb 09, 2017 2070 2100 2050 2088 0 +18.91(+0.91%)
Feb 08, 2017 2079 2100 2043 2069 0 +4.08(+0.20%)
Feb 07, 2017 2070 2087 2044 2065 0 -3.06(-0.15%)
Feb 06, 2017 2072 2086 2044 2068 0 -6.90(-0.33%)
Feb 03, 2017 2053 2091 2028 2075 0 +31.12(+1.52%)
Feb 02, 2017 1967 2075 1937 2044 0 +91.87(+4.71%)
Feb 01, 2017 1953 1987 1927 1952 0 +2.85(+0.15%)
Jan 31, 2017 1901 1958 1893 1949 0 +41.60(+2.18%)
Jan 30, 2017 1933 1946 1875 1907 0 -33.64(-1.73%)
Jan 27, 2017 1919 1958 1904 1941 0 +26.41(+1.38%)
Jan 26, 2017 1940 1951 1898 1914 0 -29.39(-1.51%)
Jan 25, 2017 1915 1965 1898 1944 0 +13.09(+0.68%)
Jan 24, 2017 1932 1951 1902 1931 0 +1.72(+0.09%)
Jan 23, 2017 1943 1961 1908 1929 0 -15.11(-0.78%)
Jan 20, 2017 1955 1971 1924 1944 0 -9.53(-0.49%)
Jan 19, 2017 1961 1976 1933 1954 0 -7.13(-0.36%)
Jan 18, 2017 1962 1985 1930 1961 0 -1.73(-0.09%)
Jan 17, 2017 1992 2000 1947 1963 0 -36.38(-1.82%)
Jan 13, 2017 1999 1999 1999 1999 0 +16.00(+0.81%)
Jan 12, 2017 1984 1999 1945 1983 0 -7.64(-0.38%)
Jan 11, 2017 2011 2032 1958 1991 0 -22.50(-1.12%)
Jan 10, 2017 1997 2050 1971 2013 0 -1.30(-0.06%)
Jan 09, 2017 2043 2069 1980 2014 0 -28.69(-1.40%)
Jan 06, 2017 2041 2072 2012 2043 0 +6.72(+0.33%)
Jan 05, 2017 2044 2074 2014 2036 0 -9.19(-0.45%)
Jan 04, 2017 2031 2072 1995 2046 0 +22.92(+1.13%)
Jan 03, 2017 2030 2056 1996 2023 0 +7.29(+0.36%)
Dec 30, 2016 2015 2015 2015 2015 0 -0.40(-0.02%)
Dec 29, 2016 2005 2031 1995 2016 0 +10.39(+0.52%)
Dec 28, 2016 2033 2047 1995 2005 0 -28.15(-1.38%)
Dec 27, 2016 2041 2071 2025 2033 0 -3.84(-0.19%)
Dec 23, 2016 2037 2037 2037 2037 0 +21.97(+1.09%)
Dec 22, 2016 2034 2045 2004 2015 0 -15.93(-0.78%)
Dec 21, 2016 2022 2065 2006 2031 0 +14.91(+0.74%)
Dec 20, 2016 2021 2045 1993 2016 0 +3.06(+0.15%)
Dec 19, 2016 2033 2059 2001 2013 0 -13.64(-0.67%)
Dec 16, 2016 2024 2064 2002 2027 0 -0.90(-0.04%)
Dec 15, 2016 2032 2058 2006 2028 0 -2.88(-0.14%)
Dec 14, 2016 2054 2075 2014 2031 0 -21.67(-1.06%)
Dec 13, 2016 2051 2082 2028 2052 0 +9.35(+0.46%)
Dec 12, 2016 2029 2069 2010 2043 0 +34.75(+1.73%)
Dec 09, 2016 2001 2032 1976 2008 0 +15.12(+0.76%)
Dec 08, 2016 1972 2001 1948 1993 0 +23.51(+1.19%)
Dec 07, 2016 1966 2000 1919 1970 0 -10.63(-0.54%)
Dec 06, 2016 1968 2003 1930 1980 0 +16.86(+0.86%)
Dec 05, 2016 1947 1983 1929 1963 0 +27.11(+1.40%)
Dec 02, 2016 1938 1970 1917 1936 0 -4.43(-0.23%)
Dec 01, 2016 1988 2022 1921 1941 0 -48.01(-2.41%)
Nov 30, 2016 2026 2038 1973 1989 0 -32.10(-1.59%)
Nov 29, 2016 2029 2051 2001 2021 0 +2.90(+0.14%)
Nov 28, 2016 2049 2060 2002 2018 0 -29.95(-1.46%)
Nov 25, 2016 2047 2062 2024 2048 0 +7.41(+0.36%)
Nov 23, 2016 2040 2040 2040 2040 0 +28.73(+1.43%)
Nov 22, 2016 2016 2032 1972 2012 0 +0.54(+0.03%)
Nov 21, 2016 2006 2033 1978 2011 0 +30.95(+1.56%)
Nov 18, 2016 1991 2011 1957 1980 0 -6.23(-0.31%)
Nov 17, 2016 1958 2001 1947 1986 0 +31.37(+1.60%)
Nov 16, 2016 1980 2006 1942 1955 0 -33.51(-1.69%)
Nov 15, 2016 1966 2011 1933 1989 0 +21.75(+1.11%)
Nov 14, 2016 1956 1995 1924 1967 0 +25.48(+1.31%)
Nov 11, 2016 1902 1959 1876 1941 0 +34.53(+1.81%)
Nov 10, 2016 1917 1957 1871 1907 0 +9.11(+0.48%)
Nov 09, 2016 1851 1920 1807 1898 0 +64.70(+3.53%)
Nov 08, 2016 1812 1864 1795 1833 0 +10.01(+0.55%)
Nov 07, 2016 1797 1844 1778 1823 0 +49.94(+2.82%)
Nov 04, 2016 1756 1812 1742 1773 0 +19.69(+1.12%)
Nov 03, 2016 1861 1875 1741 1753 0 -78.96(-4.31%)
Nov 02, 2016 1829 1868 1807 1832 0 -21.81(-1.18%)
Nov 01, 2016 1892 1914 1822 1854 0 -20.51(-1.09%)
Oct 31, 2016 1862 1897 1837 1875 0 +9.27(+0.50%)
Oct 28, 2016 1865 1892 1832 1865 0 -6.91(-0.37%)
Oct 27, 2016 1895 1911 1862 1872 0 -9.56(-0.51%)
Oct 26, 2016 1916 1933 1861 1882 0 -56.43(-2.91%)
Oct 25, 2016 1978 1995 1927 1938 0 -38.53(-1.95%)
Oct 24, 2016 1973 1998 1950 1977 0 +16.37(+0.83%)
Oct 21, 2016 1969 1983 1935 1960 0 -18.27(-0.92%)
Oct 20, 2016 1990 2014 1961 1979 0 -14.24(-0.71%)
Oct 19, 2016 1986 2014 1961 1993 0 +4.46(+0.22%)
Oct 18, 2016 1985 2009 1968 1989 0 +25.33(+1.29%)
Oct 17, 2016 1962 1991 1942 1963 0 -0.57(-0.03%)
Oct 14, 2016 1997 2005 1957 1964 0 -21.27(-1.07%)
Oct 13, 2016 1964 2008 1945 1985 0 -3.28(-0.16%)
Oct 12, 2016 2005 2028 1977 1988 0 -11.65(-0.58%)
Oct 11, 2016 2053 2064 1983 2000 0 -58.96(-2.86%)
Oct 10, 2016 2043 2097 2024 2059 0 +13.72(+0.67%)
Oct 07, 2016 2038 2064 2012 2045 0 +10.57(+0.52%)
Oct 06, 2016 2041 2057 2014 2035 0 -13.16(-0.64%)
Oct 05, 2016 2037 2069 2022 2048 0 +6.92(+0.34%)
Oct 04, 2016 2040 2066 2021 2041 0 -16.10(-0.78%)
Sep 26, 2016 2087 2095 2048 2057 0 -37.87(-1.81%)
Sep 23, 2016 2082 2117 2063 2095 0 +5.87(+0.28%)
Sep 22, 2016 2074 2105 2057 2089 0 +25.33(+1.23%)
Sep 21, 2016 2076 2094 2025 2064 0 -6.33(-0.31%)
Sep 20, 2016 2079 2095 2050 2070 0 +5.99(+0.29%)
Sep 19, 2016 2053 2088 2038 2064 0 +17.02(+0.83%)
Sep 16, 2016 2049 2073 2025 2047 0 -9.17(-0.45%)
Sep 15, 2016 2029 2070 2015 2056 0 +37.43(+1.85%)
Sep 14, 2016 2006 2039 1991 2019 0 +18.18(+0.91%)
Sep 13, 2016 2029 2036 1980 2001 0 -43.45(-2.13%)
Sep 12, 2016 1987 2048 1975 2044 0 +47.42(+2.38%)
Sep 09, 2016 2043 2062 1991 1997 0 -61.51(-2.99%)
Sep 08, 2016 2058 2076 2033 2058 0 -0.94(-0.05%)
Sep 07, 2016 2053 2077 2033 2059 0 +6.57(+0.32%)
Sep 06, 2016 2060 2074 2031 2052 0 -1.85(-0.09%)
Sep 02, 2016 2054 2054 2054 2054 0 +10.40(+0.51%)
Sep 01, 2016 2044 2062 2020 2044 0 +2.70(+0.13%)
Aug 31, 2016 2054 2067 2022 2041 0 -17.72(-0.86%)
Aug 30, 2016 2051 2077 2040 2059 0 +8.15(+0.40%)
Aug 29, 2016 2030 2069 2016 2051 0 +23.13(+1.14%)
Aug 26, 2016 2022 2055 2006 2028 0 +7.05(+0.35%)
Aug 25, 2016 2032 2061 1999 2021 0 -13.73(-0.67%)
Aug 24, 2016 2072 2099 2016 2034 0 -39.40(-1.90%)
Aug 23, 2016 2075 2095 2063 2074 0 +3.94(+0.19%)
Aug 22, 2016 2066 2094 2038 2070 0 +5.80(+0.28%)
Aug 19, 2016 2065 2080 2043 2064 0 -3.06(-0.15%)
Aug 18, 2016 2057 2081 2042 2067 0 +9.97(+0.48%)
Aug 17, 2016 2083 2090 2044 2057 0 -21.30(-1.02%)
Aug 16, 2016 2096 2108 2069 2078 0 -23.17(-1.10%)
Aug 15, 2016 2102 2130 2086 2102 0 +7.04(+0.34%)
Aug 12, 2016 2083 2108 2064 2095 0 +9.70(+0.47%)
Aug 11, 2016 2058 2102 2047 2085 0 +27.92(+1.36%)
Aug 10, 2016 2099 2109 2028 2057 0 -119.05(-5.47%)
Aug 09, 2016 2167 2208 2138 2176 0 +21.86(+1.01%)
Aug 08, 2016 2169 2190 2137 2154 0 -19.68(-0.91%)
Aug 05, 2016 2172 2202 2151 2174 0 +5.83(+0.27%)
Aug 04, 2016 2220 2244 2153 2168 0 -29.89(-1.36%)
Aug 03, 2016 2165 2221 2144 2198 0 +28.54(+1.32%)
Aug 02, 2016 2173 2216 2132 2169 0 +49.14(+2.32%)
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.