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 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%)
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.