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 29, 2017 2661 2661 2661 2661 0 -25.86(-0.96%)
Dec 28, 2017 2667 2703 2642 2687 0 +23.40(+0.88%)
Dec 27, 2017 2665 2692 2644 2664 0 +3.28(+0.12%)
Dec 26, 2017 2661 2680 2637 2660 0 -4.03(-0.15%)
Dec 22, 2017 2652 2677 2627 2664 0 +10.28(+0.39%)
Dec 21, 2017 2681 2693 2642 2654 0 -17.75(-0.66%)
Dec 20, 2017 2639 2686 2620 2672 0 +38.34(+1.46%)
Dec 19, 2017 2631 2671 2606 2634 0 +3.28(+0.12%)
Dec 18, 2017 2627 2657 2603 2630 0 +16.35(+0.63%)
Dec 15, 2017 2600 2641 2578 2614 0 +24.70(+0.95%)
Dec 14, 2017 2620 2639 2576 2589 0 -30.41(-1.16%)
Dec 13, 2017 2619 2649 2596 2620 0 +0.57(+0.02%)
Dec 12, 2017 2631 2652 2591 2619 0 -9.93(-0.38%)
Dec 11, 2017 2654 2667 2600 2629 0 -26.09(-0.98%)
Dec 08, 2017 2644 2677 2613 2655 0 +19.88(+0.75%)
Dec 07, 2017 2621 2661 2592 2635 0 +10.43(+0.40%)
Dec 06, 2017 2611 2662 2587 2625 0 +15.32(+0.59%)
Dec 05, 2017 2623 2687 2589 2609 0 -9.48(-0.36%)
Dec 04, 2017 2612 2663 2581 2619 0 +16.80(+0.65%)
Dec 01, 2017 2614 2633 2550 2602 0 -15.53(-0.59%)
Nov 30, 2017 2591 2635 2567 2618 0 +30.54(+1.18%)
Nov 29, 2017 2595 2615 2566 2587 0 -3.34(-0.13%)
Nov 28, 2017 2596 2617 2555 2590 0 -0.47(-0.02%)
Nov 27, 2017 2597 2629 2561 2591 0 -13.97(-0.54%)
Nov 24, 2017 2587 2616 2575 2605 0 +14.89(+0.57%)
Nov 22, 2017 2615 2639 2576 2590 0 -17.39(-0.67%)
Nov 21, 2017 2617 2638 2570 2607 0 +1.21(+0.05%)
Nov 20, 2017 2600 2622 2576 2606 0 +8.32(+0.32%)
Nov 17, 2017 2590 2619 2568 2598 0 -0.38(-0.01%)
Nov 16, 2017 2556 2614 2543 2598 0 +54.87(+2.16%)
Nov 15, 2017 2522 2563 2499 2543 0 +16.10(+0.64%)
Nov 14, 2017 2507 2551 2489 2527 0 +11.81(+0.47%)
Nov 13, 2017 2526 2555 2481 2515 0 -18.25(-0.72%)
Nov 10, 2017 2536 2568 2505 2534 0 -4.90(-0.19%)
Nov 09, 2017 2509 2554 2494 2539 0 +16.51(+0.65%)
Nov 08, 2017 2519 2563 2490 2522 0 +5.85(+0.23%)
Nov 07, 2017 2522 2550 2472 2516 0 -20.29(-0.80%)
Nov 06, 2017 2563 2585 2495 2537 0 -30.24(-1.18%)
Nov 03, 2017 2519 2585 2506 2567 0 +40.72(+1.61%)
Nov 02, 2017 2616 2636 2490 2526 0 -90.32(-3.45%)
Nov 01, 2017 2702 2713 2599 2616 0 -67.42(-2.51%)
Oct 31, 2017 2668 2722 2610 2684 0 +13.57(+0.51%)
Oct 30, 2017 2712 2734 2645 2670 0 -50.85(-1.87%)
Oct 27, 2017 2668 2734 2648 2721 0 +48.74(+1.82%)
Oct 26, 2017 2668 2702 2636 2672 0 +5.96(+0.22%)
Oct 25, 2017 2663 2688 2624 2666 0 +3.73(+0.14%)
Oct 24, 2017 2685 2702 2643 2663 0 -27.32(-1.02%)
Oct 23, 2017 2704 2734 2665 2690 0 -5.83(-0.22%)
Oct 20, 2017 2674 2716 2645 2696 0 +35.12(+1.32%)
Oct 19, 2017 2671 2680 2635 2661 0 -12.41(-0.46%)
Oct 18, 2017 2654 2700 2625 2673 0 +19.27(+0.73%)
Oct 17, 2017 2645 2670 2626 2654 0 +5.95(+0.22%)
Oct 16, 2017 2675 2694 2636 2648 0 -17.56(-0.66%)
Oct 13, 2017 2692 2711 2654 2665 0 -29.75(-1.10%)
Oct 12, 2017 2660 2718 2645 2695 0 +33.06(+1.24%)
Oct 11, 2017 2653 2677 2638 2662 0 +5.02(+0.19%)
Oct 10, 2017 2660 2684 2645 2657 0 -7.13(-0.27%)
Oct 09, 2017 2670 2694 2643 2664 0 -5.54(-0.21%)
Oct 06, 2017 2666 2695 2645 2670 0 +4.08(+0.15%)
Oct 05, 2017 2672 2691 2631 2666 0 -1.32(-0.05%)
Oct 04, 2017 2642 2684 2627 2667 0 +20.35(+0.77%)
Oct 03, 2017 2675 2690 2622 2647 0 -29.33(-1.10%)
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.