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, 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%)
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.