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, 2012 2006 2006 2006 0 +26.92(+1.36%)
Dec 28, 2012 1985 2011 1968 1979 0 -19.32(-0.97%)
Dec 27, 2012 1992 2016 1963 1998 0 +7.21(+0.36%)
Dec 26, 2012 2020 2035 1978 1991 0 -26.65(-1.32%)
Dec 24, 2012 2018 2018 2018 0 +6.13(+0.30%)
Dec 21, 2012 2005 2043 1980 2011 0 -17.51(-0.86%)
Dec 20, 2012 2020 2045 1999 2029 0 +8.57(+0.42%)
Dec 19, 2012 2026 2052 1998 2020 0 -4.47(-0.22%)
Dec 18, 2012 2009 2039 1990 2025 0 +20.61(+1.03%)
Dec 17, 2012 1987 2016 1971 2004 0 +22.73(+1.15%)
Dec 14, 2012 1965 2015 1945 1982 0 +6.64(+0.34%)
Dec 13, 2012 1972 2002 1949 1975 0 -1.10(-0.06%)
Dec 12, 2012 1982 2016 1955 1976 0 -7.12(-0.36%)
Dec 11, 2012 1970 2006 1944 1983 0 +15.61(+0.79%)
Dec 10, 2012 1923 1985 1907 1967 0 +46.87(+2.44%)
Dec 07, 2012 1933 1949 1900 1921 0 -6.97(-0.36%)
Dec 06, 2012 1921 1949 1903 1928 0 -7.63(-0.39%)
Dec 05, 2012 1950 1967 1918 1935 0 -11.55(-0.59%)
Dec 04, 2012 1942 1963 1916 1947 0 -19.80(-1.01%)
Nov 30, 2012 1979 1995 1931 1967 0 -10.11(-0.51%)
Nov 29, 2012 1954 1994 1942 1977 0 +33.87(+1.74%)
Nov 28, 2012 1940 1966 1903 1943 0 -15.86(-0.81%)
Nov 27, 2012 1962 1992 1939 1959 0 -12.59(-0.64%)
Nov 26, 2012 1964 1986 1945 1971 0 +2.06(+0.10%)
Nov 24, 2012 1937 1975 1928 1969 0 +0.00(+0.00%)
Nov 23, 2012 1937 1975 1928 1969 0 +30.44(+1.57%)
Nov 21, 2012 1939 1939 1939 0 +13.13(+0.68%)
Nov 20, 2012 1918 1940 1890 1926 0 -0.96(-0.05%)
Nov 19, 2012 1903 1940 1884 1927 0 +36.22(+1.92%)
Nov 16, 2012 1872 1909 1857 1890 0 +12.46(+0.66%)
Nov 15, 2012 1871 1900 1838 1878 0 +3.89(+0.21%)
Nov 14, 2012 1893 1919 1860 1874 0 -18.00(-0.95%)
Nov 13, 2012 1874 1919 1856 1892 0 +7.65(+0.41%)
Nov 12, 2012 1883 1915 1854 1884 0 +11.31(+0.60%)
Nov 09, 2012 1864 1904 1844 1873 0 +0.57(+0.03%)
Nov 08, 2012 1895 1917 1854 1872 0 -31.69(-1.66%)
Nov 07, 2012 1915 1941 1870 1904 0 -34.04(-1.76%)
Nov 06, 2012 1933 1983 1880 1938 0 +28.42(+1.49%)
Nov 05, 2012 1907 1933 1876 1910 0 +0.80(+0.04%)
Nov 02, 2012 1926 1945 1897 1909 0 -9.24(-0.48%)
Nov 01, 2012 1908 1948 1887 1918 0 +3.01(+0.16%)
Oct 31, 2012 1915 1953 1887 1915 0 -1.92(-0.10%)
Oct 26, 2012 1917 1917 1917 0 -8.55(-0.44%)
Oct 25, 2012 1922 1950 1900 1926 0 +11.69(+0.61%)
Oct 24, 2012 1939 1962 1897 1914 0 -9.73(-0.51%)
Oct 23, 2012 1914 1941 1883 1924 0 -12.29(-0.63%)
Oct 19, 2012 1973 1985 1910 1936 0 -51.35(-2.58%)
Oct 18, 2012 2002 2015 1960 1987 0 -17.95(-0.90%)
Oct 17, 2012 2000 2026 1986 2005 0 +6.63(+0.33%)
Oct 16, 2012 1984 2008 1971 1999 0 +26.06(+1.32%)
Oct 15, 2012 1980 2000 1948 1973 0 -2.30(-0.12%)
Oct 12, 2012 1994 2010 1964 1975 0 -13.67(-0.69%)
Oct 11, 2012 1988 2014 1964 1989 0 +18.16(+0.92%)
Oct 10, 2012 1967 1991 1949 1970 0 +2.41(+0.12%)
Oct 09, 2012 2018 2035 1956 1968 0 -59.35(-2.93%)
Oct 08, 2012 2033 2053 2015 2027 0 -13.80(-0.68%)
Oct 06, 2012 2043 2068 2019 2041 0 +0.00(+0.00%)
Oct 05, 2012 2041 2068 2019 2041 0 +3.15(+0.15%)
Oct 04, 2012 2020 2051 2007 2038 0 +42.72(+2.14%)
Oct 03, 2012 1985 2014 1966 1995 0 +11.93(+0.60%)
Oct 02, 2012 1993 2010 1961 1983 0 +2.21(+0.11%)
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.