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, 2011 1108 1270 1222 1235 0 -15.03(-1.20%)
Aug 30, 2011 1098 1263 1225 1250 0 +2.88(+0.23%)
Aug 29, 2011 1069 1258 1205 1247 0 +47.16(+3.93%)
Aug 26, 2011 1027 1212 1153 1200 0 +19.71(+1.67%)
Aug 25, 2011 1217 1229 1167 1180 0 -31.57(-2.61%)
Aug 24, 2011 1065 1228 1185 1212 0 -11.14(-0.91%)
Aug 23, 2011 1045 1229 1169 1223 0 +42.49(+3.60%)
Aug 22, 2011 1062 1215 1171 1180 0 -5.00(-0.42%)
Aug 19, 2011 1039 1225 1168 1185 0 -10.92(-0.91%)
Aug 18, 2011 1230 1237 1181 1196 0 -59.02(-4.70%)
Aug 17, 2011 1258 1285 1242 1255 0 +1.74(+0.14%)
Aug 16, 2011 1256 1276 1236 1254 0 -18.42(-1.45%)
Aug 15, 2011 1258 1287 1246 1272 0 +24.84(+1.99%)
Aug 12, 2011 1236 1265 1220 1247 0 +20.11(+1.64%)
Aug 11, 2011 1191 1248 1173 1227 0 +39.64(+3.34%)
Aug 10, 2011 1215 1247 1171 1187 0 -49.28(-3.99%)
Aug 09, 2011 1217 1243 1149 1237 0 +68.33(+5.85%)
Aug 08, 2011 1201 1241 1152 1168 0 -72.42(-5.84%)
Aug 05, 2011 1254 1282 1202 1241 0 -1.99(-0.16%)
Aug 04, 2011 1292 1307 1230 1243 0 -79.41(-6.01%)
Aug 03, 2011 1337 1353 1285 1322 0 -8.53(-0.64%)
Aug 02, 2011 1357 1388 1318 1331 0 -36.12(-2.64%)
Aug 01, 2011 1410 1423 1350 1367 0 -26.42(-1.90%)
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%)
May 02, 2011 1502 1539 1492 1501 0 -17.82(-1.17%)
Apr 29, 2011 1506 1536 1486 1518 0 +9.17(+0.61%)
Apr 28, 2011 1497 1522 1484 1509 0 +12.64(+0.84%)
Apr 27, 2011 1478 1504 1467 1497 0 +14.07(+0.95%)
Apr 26, 2011 1476 1496 1465 1483 0 +6.76(+0.46%)
Apr 25, 2011 1474 1489 1451 1476 0 +0.68(+0.05%)
Apr 21, 2011 1472 1482 1455 1475 0 +5.82(+0.40%)
Apr 20, 2011 1458 1478 1443 1469 0 +28.97(+2.01%)
Apr 19, 2011 1449 1459 1426 1440 0 -4.85(-0.34%)
Apr 18, 2011 1453 1464 1425 1445 0 -24.91(-1.69%)
Apr 15, 2011 1460 1481 1440 1470 0 +9.59(+0.66%)
Apr 14, 2011 1447 1479 1435 1460 0 +6.47(+0.44%)
Apr 13, 2011 1467 1478 1445 1454 0 -5.03(-0.34%)
Apr 12, 2011 1442 1479 1434 1459 0 +8.84(+0.61%)
Apr 11, 2011 1455 1466 1440 1450 0 -6.19(-0.43%)
Apr 08, 2011 1450 1478 1430 1456 0 +13.44(+0.93%)
Apr 07, 2011 1453 1465 1435 1443 0 -5.43(-0.37%)
Apr 06, 2011 1453 1467 1432 1448 0 +1.48(+0.10%)
Apr 05, 2011 1440 1459 1429 1447 0 +2.14(+0.15%)
Apr 04, 2011 1436 1458 1424 1445 0 +10.09(+0.70%)
Apr 01, 2011 1428 1449 1412 1435 0 +11.93(+0.84%)
Mar 31, 2011 1405 1432 1397 1423 0 +12.24(+0.87%)
Mar 30, 2011 1407 1419 1391 1411 0 +16.48(+1.18%)
Mar 29, 2011 1382 1403 1373 1394 0 +10.17(+0.73%)
Mar 28, 2011 1392 1406 1372 1384 0 -6.44(-0.46%)
Mar 25, 2011 1383 1404 1371 1390 0 +10.89(+0.79%)
Mar 24, 2011 1383 1393 1366 1379 0 +3.44(+0.25%)
Mar 23, 2011 1384 1393 1362 1376 0 -9.45(-0.68%)
Mar 22, 2011 1386 1405 1370 1385 0 -0.85(-0.06%)
Mar 21, 2011 1389 1404 1371 1386 0 +16.51(+1.21%)
Mar 18, 2011 1367 1386 1351 1370 0 +14.95(+1.10%)
Mar 17, 2011 1367 1376 1344 1355 0 +2.71(+0.20%)
Mar 16, 2011 1362 1377 1344 1352 0 -13.14(-0.96%)
Mar 15, 2011 1349 1384 1341 1365 0 -16.88(-1.22%)
Mar 14, 2011 1377 1399 1362 1382 0 -4.12(-0.30%)
Mar 11, 2011 1393 1411 1367 1386 0 -12.30(-0.88%)
Mar 10, 2011 1401 1421 1368 1399 0 +25.95(+1.89%)
Mar 09, 2011 1376 1392 1360 1373 0 -4.18(-0.30%)
Mar 08, 2011 1369 1390 1355 1377 0 +10.28(+0.75%)
Mar 07, 2011 1381 1394 1341 1366 0 -10.27(-0.75%)
Mar 04, 2011 1392 1402 1360 1377 0 -14.88(-1.07%)
Mar 03, 2011 1374 1404 1362 1392 0 +28.75(+2.11%)
Mar 02, 2011 1344 1376 1335 1363 0 +18.73(+1.39%)
Mar 01, 2011 1356 1371 1334 1344 0 -6.35(-0.47%)
Feb 28, 2011 1349 1369 1338 1351 0 +1.38(+0.10%)
Feb 25, 2011 1316 1360 1307 1349 0 +26.75(+2.02%)
Feb 24, 2011 1308 1335 1299 1322 0 +1.15(+0.09%)
Feb 23, 2011 1330 1354 1302 1321 0 -22.12(-1.65%)
Feb 22, 2011 1359 1368 1333 1343 0 -28.99(-2.11%)
Feb 18, 2011 1372 1372 1372 0 +2.07(+0.15%)
Feb 17, 2011 1367 1382 1357 1370 0 -1.68(-0.12%)
Feb 16, 2011 1371 1381 1362 1372 0 +4.79(+0.35%)
Feb 15, 2011 1356 1379 1344 1367 0 +5.86(+0.43%)
Feb 14, 2011 1350 1373 1344 1361 0 +4.15(+0.31%)
Feb 11, 2011 1335 1362 1327 1357 0 +6.69(+0.50%)
Feb 10, 2011 1328 1359 1324 1350 0 +14.41(+1.08%)
Feb 09, 2011 1338 1351 1325 1336 0 -9.85(-0.73%)
Feb 08, 2011 1345 1363 1333 1346 0 -2.17(-0.16%)
Feb 07, 2011 1346 1371 1331 1348 0 +7.38(+0.55%)
Feb 04, 2011 1339 1353 1326 1341 0 +1.11(+0.08%)
Feb 03, 2011 1325 1352 1314 1340 0 +10.73(+0.81%)
Feb 02, 2011 1315 1339 1307 1329 0 +5.60(+0.42%)
Feb 01, 2011 1313 1335 1295 1323 0 +15.53(+1.19%)
Jan 31, 2011 1294 1324 1282 1308 0 +17.06(+1.32%)
Jan 28, 2011 1333 1354 1281 1291 0 -59.20(-4.39%)
Jan 27, 2011 1352 1365 1330 1350 0 -2.21(-0.16%)
Jan 26, 2011 1330 1366 1325 1352 0 +23.29(+1.75%)
Jan 25, 2011 1321 1338 1304 1329 0 +1.22(+0.09%)
Jan 24, 2011 1316 1346 1309 1328 0 +10.55(+0.80%)
Jan 21, 2011 1334 1349 1305 1317 0 -13.55(-1.02%)
Jan 20, 2011 1334 1354 1315 1331 0 -16.14(-1.20%)
Jan 19, 2011 1373 1387 1335 1347 0 -30.89(-2.24%)
Jan 18, 2011 1372 1394 1350 1378 0 -1.97(-0.14%)
Jan 14, 2011 1380 1380 1380 0 +6.20(+0.45%)
Jan 13, 2011 1382 1400 1366 1373 0 -12.21(-0.88%)
Jan 12, 2011 1382 1402 1368 1386 0 +11.92(+0.87%)
Jan 11, 2011 1356 1385 1346 1374 0 +24.90(+1.85%)
Jan 10, 2011 1332 1358 1318 1349 0 +11.64(+0.87%)
Jan 07, 2011 1337 1358 1307 1337 0 +4.87(+0.37%)
Jan 06, 2011 1331 1353 1318 1332 0 -3.47(-0.26%)
Jan 05, 2011 1318 1347 1307 1336 0 +5.99(+0.45%)
Jan 04, 2011 1350 1359 1306 1330 0 -14.41(-1.07%)
Jan 03, 2011 1348 1373 1334 1344 0 +5.56(+0.42%)
Dec 31, 2010 1348 1362 1330 1339 0 -12.77(-0.94%)
Dec 30, 2010 1357 1371 1342 1351 0 -7.90(-0.58%)
Dec 29, 2010 1365 1380 1353 1359 0 -9.62(-0.70%)
Dec 28, 2010 1373 1384 1359 1369 0 -5.91(-0.43%)
Dec 27, 2010 1364 1387 1356 1375 0 +4.77(+0.35%)
Dec 23, 2010 1361 1380 1352 1370 0 +2.77(+0.20%)
Dec 22, 2010 1359 1381 1351 1367 0 +7.06(+0.52%)
Dec 21, 2010 1354 1371 1343 1360 0 +7.09(+0.52%)
Dec 20, 2010 1361 1377 1343 1353 0 -6.74(-0.50%)
Dec 17, 2010 1342 1373 1330 1360 0 +16.16(+1.20%)
Dec 16, 2010 1336 1354 1325 1344 0 +2.71(+0.20%)
Dec 15, 2010 1321 1356 1317 1341 0 +17.19(+1.30%)
Dec 14, 2010 1314 1337 1307 1324 0 +2.89(+0.22%)
Dec 10, 2010 1294 1327 1290 1321 0 +25.53(+1.97%)
Dec 09, 2010 1308 1318 1285 1295 0 -11.93(-0.91%)
Dec 08, 2010 1298 1321 1291 1307 0 +7.12(+0.55%)
Dec 07, 2010 1310 1326 1290 1300 0 +1.29(+0.10%)
Dec 06, 2010 1287 1322 1277 1299 0 -3.38(-0.26%)
Dec 03, 2010 1285 1310 1277 1302 0 +11.92(+0.92%)
Dec 02, 2010 1280 1300 1269 1290 0 +6.87(+0.54%)
Dec 01, 2010 1283 1299 1272 1283 0 +15.62(+1.23%)
Nov 30, 2010 1268 1284 1254 1268 0 -11.16(-0.87%)
Nov 29, 2010 1278 1290 1259 1279 0 -4.17(-0.32%)
Nov 26, 2010 1282 1294 1270 1283 0 -5.46(-0.42%)
Nov 24, 2010 1277 1289 1289 1289 0 +18.25(+1.44%)
Nov 23, 2010 1263 1280 1247 1270 0 -0.80(-0.06%)
Nov 22, 2010 1268 1283 1249 1271 0 +10.01(+0.79%)
Nov 19, 2010 1255 1276 1243 1261 0 +4.08(+0.32%)
Nov 18, 2010 1258 1274 1234 1257 0 +11.50(+0.92%)
Nov 17, 2010 1235 1287 1218 1246 0 -14.10(-1.12%)
Nov 16, 2010 1270 1278 1252 1260 0 -16.20(-1.27%)
Nov 15, 2010 1252 1289 1242 1276 0 +40.15(+3.25%)
Nov 12, 2010 1275 1290 1221 1236 0 -54.12(-4.20%)
Nov 11, 2010 1255 1303 1244 1290 0 +16.47(+1.29%)
Nov 10, 2010 1250 1279 1237 1273 0 +16.43(+1.31%)
Nov 09, 2010 1261 1281 1249 1257 0 -6.07(-0.48%)
Nov 08, 2010 1267 1288 1243 1263 0 -3.24(-0.26%)
Nov 05, 2010 1280 1289 1251 1266 0 -14.63(-1.14%)
Nov 04, 2010 1282 1301 1261 1281 0 +11.29(+0.89%)
Nov 03, 2010 1257 1286 1248 1270 0 +10.75(+0.85%)
Nov 02, 2010 1251 1275 1238 1259 0 +12.84(+1.03%)
Nov 01, 2010 1248 1271 1224 1246 0 -8.00(-0.64%)
Oct 29, 2010 1252 1268 1240 1254 0 -6.54(-0.52%)
Oct 28, 2010 1266 1287 1249 1261 0 +2.08(+0.17%)
Oct 27, 2010 1252 1275 1235 1258 0 -0.71(-0.06%)
Oct 25, 2010 1268 1285 1247 1259 0 -22.89(-1.79%)
Oct 23, 2010 1284 1302 1265 1282 0 +16.59(+1.31%)
Oct 22, 2010 1268 1285 1249 1265 0 -2.02(-0.16%)
Oct 21, 2010 1268 1286 1237 1268 0 -1.11(-0.09%)
Oct 20, 2010 1249 1285 1230 1269 0 +16.64(+1.33%)
Oct 19, 2010 1266 1286 1239 1252 0 -37.12(-2.88%)
Oct 18, 2010 1280 1304 1267 1289 0 +9.16(+0.72%)
Oct 15, 2010 1282 1295 1259 1280 0 +2.75(+0.22%)
Oct 14, 2010 1274 1297 1262 1277 0 -2.71(-0.21%)
Oct 13, 2010 1286 1312 1256 1280 0 +0.50(+0.04%)
Oct 12, 2010 1250 1286 1236 1279 0 +35.49(+2.85%)
Oct 11, 2010 1245 1262 1235 1244 0 -8.49(-0.68%)
Oct 08, 2010 1232 1265 1227 1252 0 +11.33(+0.91%)
Oct 07, 2010 1241 1259 1218 1241 0 -21.89(-1.73%)
Oct 06, 2010 1269 1288 1251 1263 0 -15.44(-1.21%)
Oct 05, 2010 1257 1291 1249 1278 0 +25.46(+2.03%)
Oct 04, 2010 1250 1272 1237 1253 0 -8.63(-0.68%)
Oct 01, 2010 1255 1280 1244 1262 0 -1.52(-0.12%)
Sep 30, 2010 1241 1284 1231 1263 0 +15.85(+1.27%)
Sep 29, 2010 1230 1257 1229 1247 0 +3.29(+0.26%)
Sep 28, 2010 1237 1260 1225 1244 0 -2.59(-0.21%)
Sep 27, 2010 1233 1263 1228 1247 0 +4.23(+0.34%)
Sep 24, 2010 1232 1259 1223 1242 0 +10.53(+0.85%)
Sep 23, 2010 1215 1253 1216 1232 0 -5.43(-0.44%)
Sep 22, 2010 1230 1259 1224 1237 0 -9.92(-0.80%)
Sep 21, 2010 1254 1273 1239 1247 0 -21.54(-1.70%)
Sep 20, 2010 1240 1277 1236 1269 0 +22.84(+1.83%)
Sep 17, 2010 1228 1256 1222 1246 0 +13.02(+1.06%)
Sep 15, 2010 1207 1241 1202 1233 0 +11.11(+0.91%)
Sep 14, 2010 1219 1239 1204 1222 0 -7.10(-0.58%)
Sep 13, 2010 1214 1241 1204 1229 0 +7.29(+0.60%)
Sep 10, 2010 1215 1234 1206 1222 0 -1.11(-0.09%)
Sep 09, 2010 1226 1244 1212 1223 0 +0.20(+0.02%)
Sep 08, 2010 1205 1234 1207 1222 0 +11.49(+0.95%)
Sep 07, 2010 1225 1244 1205 1211 0 -25.57(-2.07%)
Sep 03, 2010 1236 1236 1236 0 +7.30(+0.59%)
Sep 02, 2010 1199 1238 1204 1229 0 +15.69(+1.29%)
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.