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, 2020 3381 3469 3256 3283 0 -131.69(-3.86%)
Jan 30, 2020 3373 3429 3334 3415 0 +18.28(+0.54%)
Jan 29, 2020 3385 3436 3348 3396 0 +24.54(+0.73%)
Jan 28, 2020 3357 3395 3333 3372 0 +22.37(+0.67%)
Jan 27, 2020 3327 3385 3297 3350 0 -22.75(-0.67%)
Jan 24, 2020 3456 3477 3343 3372 0 -61.98(-1.80%)
Jan 23, 2020 3446 3466 3395 3434 0 -10.99(-0.32%)
Jan 22, 2020 3419 3477 3404 3445 0 +32.80(+0.96%)
Jan 21, 2020 3417 3460 3387 3412 0 -16.61(-0.48%)
Jan 17, 2020 3487 3496 3416 3429 0 -44.78(-1.29%)
Jan 16, 2020 3482 3513 3440 3474 0 +1.50(+0.04%)
Jan 15, 2020 3454 3503 3411 3472 0 +26.52(+0.77%)
Jan 14, 2020 3403 3471 3374 3446 0 +37.45(+1.10%)
Jan 13, 2020 3394 3434 3347 3408 0 +15.09(+0.44%)
Jan 10, 2020 3382 3432 3336 3393 0 +32.75(+0.97%)
Jan 09, 2020 3340 3389 3298 3361 0 +45.22(+1.36%)
Jan 08, 2020 3272 3351 3252 3315 0 +58.28(+1.79%)
Jan 07, 2020 3268 3296 3234 3257 0 -10.28(-0.31%)
Jan 06, 2020 3224 3276 3184 3267 0 +32.63(+1.01%)
Jan 03, 2020 3194 3263 3176 3235 0 -6.84(-0.21%)
Jan 02, 2020 3227 3264 3186 3242 0 +20.92(+0.65%)
Dec 31, 2019 3212 3246 3190 3221 0 +8.58(+0.27%)
Dec 30, 2019 3258 3276 3189 3212 0 -31.73(-0.98%)
Dec 27, 2019 3233 3263 3192 3244 0 +17.84(+0.55%)
Dec 26, 2019 3237 3256 3192 3226 0 -9.10(-0.28%)
Dec 24, 2019 3235 3266 3190 3235 0 +13.29(+0.41%)
Dec 23, 2019 3237 3273 3164 3222 0 -5.01(-0.16%)
Dec 20, 2019 3201 3251 3150 3227 0 +41.53(+1.30%)
Dec 19, 2019 3173 3201 3131 3185 0 +28.71(+0.91%)
Dec 18, 2019 3202 3225 3131 3156 0 -43.41(-1.36%)
Dec 17, 2019 3171 3212 3135 3200 0 +32.36(+1.02%)
Dec 16, 2019 3168 3217 3143 3168 0 +13.71(+0.43%)
Dec 13, 2019 3147 3203 3125 3154 0 +2.64(+0.08%)
Dec 12, 2019 3128 3180 3109 3151 0 +25.44(+0.81%)
Dec 11, 2019 3148 3183 3110 3126 0 -31.79(-1.01%)
Dec 10, 2019 3128 3168 3109 3158 0 +40.03(+1.28%)
Dec 09, 2019 3142 3171 3104 3118 0 -27.81(-0.88%)
Dec 06, 2019 3145 3191 3110 3145 0 +25.77(+0.83%)
Dec 05, 2019 3117 3145 3095 3120 0 +4.91(+0.16%)
Dec 04, 2019 3090 3140 3058 3115 0 +44.20(+1.44%)
Dec 03, 2019 3090 3157 3049 3070 0 -37.99(-1.22%)
Dec 02, 2019 3113 3133 3065 3108 0 -4.56(-0.15%)
Nov 29, 2019 3104 3157 3086 3113 0 -6.92(-0.22%)
Nov 27, 2019 3144 3169 3094 3120 0 -7.82(-0.25%)
Nov 26, 2019 3121 3172 3097 3128 0 -2.82(-0.09%)
Nov 25, 2019 3142 3204 3081 3131 0 -7.28(-0.23%)
Nov 22, 2019 3170 3180 3107 3138 0 -25.77(-0.81%)
Nov 21, 2019 3161 3184 3125 3164 0 +3.37(+0.11%)
Nov 20, 2019 3179 3228 3120 3160 0 -29.42(-0.92%)
Nov 19, 2019 3151 3213 3130 3190 0 +48.96(+1.56%)
Nov 18, 2019 3137 3176 3108 3141 0 +1.95(+0.06%)
Nov 15, 2019 3117 3160 3091 3139 0 +34.49(+1.11%)
Nov 14, 2019 3107 3156 3076 3104 0 -11.34(-0.36%)
Nov 13, 2019 3095 3134 3078 3116 0 +20.42(+0.66%)
Nov 12, 2019 3052 3127 3039 3095 0 +44.10(+1.45%)
Nov 11, 2019 3061 3095 3029 3051 0 -22.40(-0.73%)
Nov 08, 2019 3141 3170 3051 3073 0 -68.82(-2.19%)
Nov 07, 2019 3146 3188 3119 3142 0 +7.65(+0.24%)
Nov 06, 2019 3173 3209 3115 3135 0 -38.28(-1.21%)
Nov 05, 2019 3282 3327 3142 3173 0 -200.84(-5.95%)
Nov 04, 2019 3368 3424 3340 3374 0 +33.74(+1.01%)
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.