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 (%)
Aug 31, 2009 1237 1261 1214 1245 0 -9.24(-0.74%)
Aug 28, 2009 1262 1289 1229 1254 0 -1.75(-0.14%)
Aug 27, 2009 1260 1278 1212 1256 0 -13.33(-1.05%)
Aug 26, 2009 1264 1317 1226 1269 0 +52.92(+4.35%)
Aug 25, 2009 1206 1240 1184 1216 0 +37.45(+3.18%)
Aug 24, 2009 1161 1192 1153 1179 0 +20.80(+1.80%)
Aug 21, 2009 1163 1181 1143 1158 0 -0.67(-0.06%)
Aug 20, 2009 1145 1167 1133 1159 0 +19.62(+1.72%)
Aug 19, 2009 1103 1145 1105 1139 0 +12.10(+1.07%)
Aug 18, 2009 1129 1145 1109 1127 0 +7.27(+0.65%)
Aug 17, 2009 1139 1149 1107 1120 0 -37.65(-3.25%)
Aug 14, 2009 1156 1184 1138 1157 0 -12.72(-1.09%)
Aug 13, 2009 1175 1187 1154 1170 0 +2.09(+0.18%)
Aug 12, 2009 1140 1189 1139 1168 0 +15.84(+1.37%)
Aug 11, 2009 1151 1182 1136 1152 0 -0.82(-0.07%)
Aug 10, 2009 1133 1167 1128 1153 0 +6.29(+0.55%)
Aug 07, 2009 1128 1163 1114 1147 0 +19.16(+1.70%)
Aug 06, 2009 1141 1162 1115 1127 0 -24.68(-2.14%)
Aug 05, 2009 1156 1177 1133 1152 0 -10.21(-0.88%)
Aug 04, 2009 1146 1185 1133 1162 0 +18.58(+1.62%)
Aug 03, 2009 1152 1165 1123 1144 0 +0.61(+0.05%)
Jul 31, 2009 1142 1169 1121 1143 0 -0.04(-0.00%)
Jul 30, 2009 1153 1173 1126 1143 0 -9.74(-0.84%)
Jul 29, 2009 1147 1176 1128 1153 0 -1.74(-0.15%)
Jul 28, 2009 1132 1172 1122 1155 0 +8.68(+0.76%)
Jul 27, 2009 1152 1169 1125 1146 0 -4.83(-0.42%)
Jul 25, 2009 1109 1163 1094 1151 0 -0.10(-0.01%)
Jul 24, 2009 1109 1163 1094 1151 0 +29.32(+2.61%)
Jul 23, 2009 1080 1135 1070 1122 0 +31.38(+2.88%)
Jul 22, 2009 1095 1119 1069 1090 0 -1.62(-0.15%)
Jul 21, 2009 1065 1113 1049 1092 0 +68.31(+6.67%)
Jun 26, 2009 1022 1057 982.07 1024 0 -25.25(-2.41%)
Jun 25, 2009 1033 1056 999.28 1049 0 +36.63(+3.62%)
Jun 24, 2009 1007 1027 988.39 1012 0 +12.91(+1.29%)
Jun 23, 2009 1013 1026 986.76 999.22 0 -10.27(-1.02%)
Jun 22, 2009 1030 1039 997.27 1009 0 -25.15(-2.43%)
Jun 19, 2009 1030 1051 1012 1035 0 +14.36(+1.41%)
Jun 18, 2009 1007 1033 980.99 1020 0 +11.03(+1.09%)
Jun 17, 2009 988.54 1024 975.18 1009 0 +20.41(+2.06%)
Jun 16, 2009 1005 1020 976.99 988.84 0 -13.06(-1.30%)
Jun 15, 2009 1024 1035 976.28 1002 0 -37.75(-3.63%)
Jun 12, 2009 1025 1053 1013 1040 0 +7.17(+0.69%)
Jun 11, 2009 1015 1052 1007 1032 0 +25.69(+2.55%)
Jun 10, 2009 1017 1027 989.78 1007 0 -4.69(-0.46%)
Jun 09, 2009 1006 1026 994.19 1011 0 +10.93(+1.09%)
Jun 08, 2009 1001 1025 986.22 1001 0 -17.91(-1.76%)
Jun 05, 2009 1028 1044 997.55 1018 0 -5.16(-0.50%)
Jun 04, 2009 1041 1054 1008 1024 0 -10.72(-1.04%)
Jun 03, 2009 1012 1048 999.32 1034 0 +15.07(+1.48%)
Jun 02, 2009 986.04 1038 971.68 1019 0 +25.14(+2.53%)
Jun 01, 2009 982.39 1021 966.28 994.13 0 +25.31(+2.61%)
May 29, 2009 958.13 980.83 934.00 968.82 0 +15.76(+1.65%)
May 28, 2009 953.03 968.85 933.65 953.06 0 +13.61(+1.45%)
May 27, 2009 943.50 965.72 926.93 939.44 0 -7.09(-0.75%)
May 26, 2009 914.57 956.03 906.74 946.53 0 +28.63(+3.12%)
May 25, 2009 925.11 939.19 908.10 917.90 0 +0.00(+0.00%)
May 22, 2009 925.08 939.19 908.00 917.90 0 -2.33(-0.25%)
May 21, 2009 939.65 953.57 900.95 920.23 0 -16.84(-1.80%)
May 20, 2009 948.23 969.26 929.97 937.07 0 -7.29(-0.77%)
May 19, 2009 934.61 961.98 919.42 944.36 0 +15.33(+1.65%)
May 18, 2009 919.30 944.13 898.93 929.03 0 +13.94(+1.52%)
May 15, 2009 914.74 929.88 891.87 915.09 0 +3.45(+0.38%)
May 14, 2009 909.68 926.87 888.28 911.64 0 +6.13(+0.68%)
May 13, 2009 917.42 938.09 891.29 905.51 0 -25.50(-2.74%)
May 12, 2009 946.23 953.93 913.21 931.01 0 +2.94(+0.32%)
May 11, 2009 916.28 945.30 899.83 928.07 0 +5.98(+0.65%)
May 08, 2009 928.94 948.45 899.99 922.09 0 +3.24(+0.35%)
May 07, 2009 918.06 940.45 898.43 918.85 0 +7.91(+0.87%)
May 06, 2009 924.60 937.20 887.33 910.94 0 -8.21(-0.89%)
May 05, 2009 897.10 932.83 868.29 919.14 0 -26.37(-2.79%)
May 04, 2009 940.10 963.25 918.36 945.51 0 +2.29(+0.24%)
May 01, 2009 959.17 973.83 922.54 943.23 0 +2.90(+0.31%)
Apr 30, 2009 952.55 977.75 919.71 940.32 0 -1.33(-0.14%)
Apr 29, 2009 929.30 954.76 912.67 941.66 0 +19.43(+2.11%)
Apr 28, 2009 904.77 941.40 892.01 922.22 0 +13.05(+1.44%)
Apr 27, 2009 905.62 935.99 887.80 909.17 0 +10.17(+1.13%)
Apr 24, 2009 914.52 940.40 864.56 899.00 0 -17.53(-1.91%)
Apr 23, 2009 924.53 940.44 887.79 916.52 0 -11.74(-1.26%)
Apr 22, 2009 943.47 968.57 906.88 928.27 0 -18.04(-1.91%)
Apr 21, 2009 958.72 980.17 917.93 946.31 0 -15.23(-1.58%)
Apr 20, 2009 971.02 988.62 946.31 961.54 0 -25.05(-2.54%)
Apr 17, 2009 984.15 999.01 960.59 986.60 0 +5.58(+0.57%)
Apr 16, 2009 972.50 999.28 954.33 981.01 0 +11.92(+1.23%)
Apr 15, 2009 969.25 989.99 944.87 969.09 0 -7.12(-0.73%)
Apr 14, 2009 987.02 999.03 960.27 976.21 0 -15.34(-1.55%)
Apr 13, 2009 982.13 1005 969.33 991.55 0 +3.57(+0.36%)
Apr 10, 2009 983.61 1002 972.20 987.98 0 +0.00(+0.00%)
Apr 09, 2009 983.61 1002 972.20 987.98 0 +20.37(+2.11%)
Apr 08, 2009 960.13 977.23 940.94 967.61 0 +18.40(+1.94%)
Apr 07, 2009 971.25 987.36 935.41 949.21 0 -22.13(-2.28%)
Apr 06, 2009 973.82 996.13 948.54 971.34 0 -4.43(-0.45%)
Apr 03, 2009 967.89 987.36 947.19 975.77 0 +6.58(+0.68%)
Apr 02, 2009 987.19 1006 952.84 969.19 0 -2.27(-0.23%)
Apr 01, 2009 969.28 984.78 943.15 971.46 0 -5.64(-0.58%)
Mar 31, 2009 980.88 1014 961.85 977.11 0 +6.16(+0.63%)
Mar 30, 2009 970.67 989.32 939.53 970.94 0 -3.22(-0.33%)
Mar 27, 2009 988.56 1008 965.00 974.16 0 -21.54(-2.16%)
Mar 26, 2009 977.54 1014 962.72 995.71 0 -318.74(-24.25%)
Mar 25, 2009 1263 1337 1244 1314 0 +68.91(+5.53%)
Mar 24, 2009 1246 1273 1220 1246 0 -5.49(-0.44%)
Mar 23, 2009 1236 1258 1205 1251 0 +50.29(+4.19%)
Mar 20, 2009 1232 1242 1193 1201 0 -18.91(-1.55%)
Mar 19, 2009 1253 1264 1197 1220 0 -25.76(-2.07%)
Mar 18, 2009 1234 1269 1212 1245 0 +7.70(+0.62%)
Mar 17, 2009 1210 1241 1173 1238 0 +30.19(+2.50%)
Mar 16, 2009 1233 1260 1199 1208 0 -22.03(-1.79%)
Mar 13, 2009 1224 1245 1207 1230 0 +10.73(+0.88%)
Mar 12, 2009 1153 1228 1143 1219 0 +65.78(+5.70%)
Mar 11, 2009 1186 1222 1145 1153 0 -36.41(-3.06%)
Mar 10, 2009 1156 1198 1143 1189 0 +52.58(+4.63%)
Mar 09, 2009 1150 1181 1121 1137 0 -20.35(-1.76%)
Mar 06, 2009 1157 1176 1128 1157 0 +5.71(+0.50%)
Mar 05, 2009 1179 1199 1141 1152 0 -42.27(-3.54%)
Mar 04, 2009 1170 1218 1155 1194 0 +35.98(+3.11%)
Mar 03, 2009 1147 1188 1121 1158 0 +20.38(+1.79%)
Mar 02, 2009 1183 1200 1122 1137 0 -61.43(-5.12%)
Feb 27, 2009 1220 1251 1188 1199 0 -47.14(-3.78%)
Feb 26, 2009 1279 1301 1232 1246 0 -27.27(-2.14%)
Feb 25, 2009 1300 1324 1262 1273 0 -25.62(-1.97%)
Feb 24, 2009 1278 1316 1259 1299 0 +25.62(+2.01%)
Feb 23, 2009 1334 1346 1265 1273 0 -52.57(-3.97%)
Feb 20, 2009 1325 1349 1304 1326 0 -13.45(-1.00%)
Feb 19, 2009 1355 1375 1327 1339 0 -9.69(-0.72%)
Feb 18, 2009 1370 1384 1337 1349 0 -18.68(-1.37%)
Feb 17, 2009 1368 1392 1345 1368 0 -33.29(-2.38%)
Feb 16, 2009 1409 1426 1375 1401 0 +0.00(+0.00%)
Feb 13, 2009 1409 1426 1375 1401 0 -9.15(-0.65%)
Feb 12, 2009 1383 1418 1361 1410 0 +17.05(+1.22%)
Feb 11, 2009 1388 1413 1367 1393 0 +9.75(+0.70%)
Feb 10, 2009 1401 1429 1365 1383 0 -22.03(-1.57%)
Feb 09, 2009 1379 1419 1367 1405 0 +19.17(+1.38%)
Feb 06, 2009 1362 1404 1353 1386 0 +18.69(+1.37%)
Feb 05, 2009 1347 1381 1328 1367 0 +12.38(+0.91%)
Feb 04, 2009 1365 1392 1341 1355 0 -6.49(-0.48%)
Feb 03, 2009 1318 1380 1295 1362 0 +94.69(+7.47%)
Feb 02, 2009 1262 1294 1226 1267 0 -1.64(-0.13%)
Jan 30, 2009 1264 1298 1243 1269 0 +13.83(+1.10%)
Jan 29, 2009 1261 1293 1235 1255 0 -27.92(-2.18%)
Jan 28, 2009 1273 1299 1261 1283 0 +22.90(+1.82%)
Jan 27, 2009 1248 1278 1233 1260 0 +13.75(+1.10%)
Jan 26, 2009 1225 1267 1206 1246 0 +12.96(+1.05%)
Jan 23, 2009 1218 1253 1195 1233 0 -5.94(-0.48%)
Jan 22, 2009 1235 1261 1206 1239 0 -9.05(-0.73%)
Jan 21, 2009 1225 1257 1200 1248 0 +33.81(+2.78%)
Jan 20, 2009 1265 1287 1204 1214 0 -64.65(-5.06%)
Jan 19, 2009 1246 1289 1229 1279 0 +0.00(+0.00%)
Jan 16, 2009 1246 1289 1229 1279 0 +33.95(+2.73%)
Jan 15, 2009 1214 1252 1175 1245 0 +34.53(+2.85%)
Jan 14, 2009 1219 1239 1192 1210 0 -23.00(-1.86%)
Jan 13, 2009 1205 1254 1185 1233 0 +26.56(+2.20%)
Jan 12, 2009 1196 1234 1174 1207 0 +6.35(+0.53%)
Jan 09, 2009 1225 1236 1182 1200 0 -23.83(-1.95%)
Jan 08, 2009 1227 1251 1193 1224 0 +8.47(+0.70%)
Jan 07, 2009 1225 1246 1191 1216 0 -20.47(-1.66%)
Jan 06, 2009 1273 1300 1208 1236 0 -45.08(-3.52%)
Jan 05, 2009 1279 1319 1227 1281 0 +7.21(+0.57%)
Jan 02, 2009 1243 1287 1221 1274 0 +30.75(+2.47%)
Jan 01, 2009 1228 1270 1205 1243 0 +0.00(+0.00%)
Dec 31, 2008 1228 1270 1205 1243 0 +24.89(+2.04%)
Dec 30, 2008 1189 1227 1163 1218 0 +38.42(+3.26%)
Dec 29, 2008 1200 1212 1156 1180 0 -18.56(-1.55%)
Dec 26, 2008 1185 1209 1172 1199 0 +16.83(+1.42%)
Dec 25, 2008 1184 1202 1158 1182 0 +0.00(+0.00%)
Dec 24, 2008 1184 1202 1158 1182 0 -3.04(-0.26%)
Dec 23, 2008 1200 1219 1164 1185 0 -2.74(-0.23%)
Dec 22, 2008 1200 1218 1152 1188 0 -6.97(-0.58%)
Dec 19, 2008 1227 1250 1180 1195 0 -19.02(-1.57%)
Dec 18, 2008 1207 1254 1183 1214 0 +7.80(+0.65%)
Dec 17, 2008 1173 1229 1155 1206 0 +22.74(+1.92%)
Dec 16, 2008 1141 1194 1126 1183 0 +53.53(+4.74%)
Dec 15, 2008 1153 1166 1110 1130 0 -18.81(-1.64%)
Dec 12, 2008 1108 1159 1079 1148 0 +26.34(+2.35%)
Dec 11, 2008 1120 1163 1099 1122 0 -7.99(-0.71%)
Dec 10, 2008 1149 1183 1106 1130 0 -8.62(-0.76%)
Dec 09, 2008 1141 1189 1119 1139 0 -18.58(-1.61%)
Dec 08, 2008 1143 1185 1116 1157 0 +38.88(+3.48%)
Dec 05, 2008 1072 1126 1049 1118 0 +33.56(+3.09%)
Dec 04, 2008 1089 1135 1054 1085 0 -14.85(-1.35%)
Dec 03, 2008 1076 1120 1048 1100 0 +15.13(+1.40%)
Dec 02, 2008 1062 1100 1031 1084 0 +36.95(+3.53%)
Dec 01, 2008 1095 1113 1037 1047 0 -67.64(-6.07%)
Nov 28, 2008 1108 1132 1078 1115 0 -6.48(-0.58%)
Nov 27, 2008 1086 1131 1066 1122 0 +0.00(+0.00%)
Nov 26, 2008 1086 1131 1066 1122 0 +24.75(+2.26%)
Nov 25, 2008 1118 1137 1072 1097 0 -12.55(-1.13%)
Nov 24, 2008 1086 1133 1054 1109 0 +34.89(+3.25%)
Nov 21, 2008 1090 1118 1004 1075 0 +10.75(+1.01%)
Nov 20, 2008 1119 1144 1042 1064 0 -63.23(-5.61%)
Nov 19, 2008 1189 1215 1120 1127 0 -68.80(-5.75%)
Nov 18, 2008 1212 1232 1159 1196 0 -12.60(-1.04%)
Nov 17, 2008 1205 1252 1180 1208 0 -3.65(-0.30%)
Nov 14, 2008 1245 1277 1198 1212 0 -47.84(-3.80%)
Nov 13, 2008 1171 1269 1135 1260 0 +104.19(+9.02%)
Nov 12, 2008 1204 1233 1144 1156 0 -65.64(-5.37%)
Nov 11, 2008 1254 1271 1200 1221 0 -36.82(-2.93%)
Nov 10, 2008 1299 1313 1247 1258 0 -27.08(-2.11%)
Nov 07, 2008 1276 1305 1240 1285 0 +16.70(+1.32%)
Nov 06, 2008 1281 1313 1232 1269 0 -19.90(-1.54%)
Nov 05, 2008 1301 1348 1261 1288 0 -27.45(-2.09%)
Nov 04, 2008 1293 1361 1257 1316 0 +67.06(+5.37%)
Nov 03, 2008 1248 1277 1202 1249 0 +9.61(+0.78%)
Oct 31, 2008 1177 1255 1156 1239 0 +50.48(+4.25%)
Oct 30, 2008 1163 1210 1131 1189 0 +50.23(+4.41%)
Oct 29, 2008 1115 1177 1091 1139 0 +31.56(+2.85%)
Oct 28, 2008 1063 1129 1022 1107 0 +57.24(+5.45%)
Oct 27, 2008 1100 1123 1040 1050 0 -63.82(-5.73%)
Oct 24, 2008 1070 1160 1033 1114 0 -70.34(-5.94%)
Oct 23, 2008 1200 1230 1119 1184 0 -16.54(-1.38%)
Oct 22, 2008 1246 1260 1176 1200 0 -55.65(-4.43%)
Oct 21, 2008 1245 1314 1211 1256 0 +2.14(+0.17%)
Oct 20, 2008 1245 1281 1187 1254 0 +29.91(+2.44%)
Oct 17, 2008 1200 1299 1176 1224 0 -3.82(-0.31%)
Oct 16, 2008 1171 1250 1121 1228 0 +58.33(+4.99%)
Oct 15, 2008 1253 1282 1155 1170 0 -96.22(-7.60%)
Oct 14, 2008 1314 1351 1247 1266 0 -32.26(-2.49%)
Oct 13, 2008 1236 1313 1210 1298 0 +95.01(+7.90%)
Oct 10, 2008 1196 1258 1113 1203 0 -30.76(-2.49%)
Oct 09, 2008 1323 1375 1224 1234 0 -75.97(-5.80%)
Oct 08, 2008 1288 1367 1248 1310 0 -0.98(-0.07%)
Oct 07, 2008 1372 1402 1297 1311 0 -38.49(-2.85%)
Oct 06, 2008 1392 1415 1283 1349 0 -68.19(-4.81%)
Oct 03, 2008 1477 1514 1396 1417 0 -49.39(-3.37%)
Oct 02, 2008 1515 1548 1454 1467 0 -43.64(-2.89%)
Oct 01, 2008 1489 1534 1466 1510 0 -0.71(-0.05%)
Sep 30, 2008 1503 1532 1458 1511 0 +12.58(+0.84%)
Sep 29, 2008 1548 1579 1481 1499 0 -72.00(-4.58%)
Sep 26, 2008 1542 1589 1519 1571 0 +12.79(+0.82%)
Sep 25, 2008 1536 1584 1514 1558 0 +29.16(+1.91%)
Sep 24, 2008 1534 1566 1491 1529 0 +4.98(+0.33%)
Sep 23, 2008 1522 1575 1500 1524 0 -1.93(-0.13%)
Sep 22, 2008 1565 1590 1510 1526 0 -48.45(-3.08%)
Sep 19, 2008 1600 1632 1419 1574 0 +31.32(+2.03%)
Sep 18, 2008 1510 1580 1442 1543 0 +34.23(+2.27%)
Sep 17, 2008 1547 1578 1486 1508 0 -52.37(-3.36%)
Sep 16, 2008 1524 1572 1499 1561 0 +39.53(+2.60%)
Sep 15, 2008 1512 1558 1488 1521 0 -25.48(-1.65%)
Sep 12, 2008 1546 1568 1518 1547 0 -3.70(-0.24%)
Sep 11, 2008 1524 1560 1503 1550 0 +13.49(+0.88%)
Sep 10, 2008 1526 1558 1499 1537 0 +19.74(+1.30%)
Sep 09, 2008 1529 1564 1504 1517 0 -12.89(-0.84%)
Sep 08, 2008 1536 1560 1504 1530 0 +19.15(+1.27%)
Sep 05, 2008 1510 1528 1476 1511 0 -7.89(-0.52%)
Sep 04, 2008 1556 1569 1509 1519 0 -44.55(-2.85%)
Sep 03, 2008 1573 1602 1541 1563 0 -16.10(-1.02%)
Sep 02, 2008 1595 1625 1560 1579 0 -6.01(-0.38%)
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.