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, 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%)
Nov 01, 2019 3397 3451 3300 3340 0 -53.23(-1.57%)
Oct 31, 2019 3294 3496 3247 3393 0 +87.66(+2.65%)
Oct 30, 2019 3292 3329 3259 3306 0 +2.75(+0.08%)
Oct 29, 2019 3259 3339 3235 3303 0 +34.39(+1.05%)
Oct 28, 2019 3262 3308 3232 3268 0 +3.98(+0.12%)
Oct 25, 2019 3259 3308 3241 3264 0 +5.56(+0.17%)
Oct 24, 2019 3256 3305 3225 3259 0 +6.41(+0.20%)
Oct 23, 2019 3278 3318 3227 3252 0 -26.11(-0.80%)
Oct 22, 2019 3343 3373 3260 3279 0 -61.56(-1.84%)
Oct 21, 2019 3395 3409 3322 3340 0 -23.47(-0.70%)
Oct 18, 2019 3363 3389 3325 3364 0 -3.57(-0.11%)
Oct 17, 2019 3341 3381 3314 3367 0 +43.54(+1.31%)
Oct 16, 2019 3310 3352 3280 3324 0 -5.09(-0.15%)
Oct 15, 2019 3274 3346 3262 3329 0 +74.84(+2.30%)
Oct 14, 2019 3261 3297 3232 3254 0 -5.76(-0.18%)
Oct 11, 2019 3254 3301 3232 3260 0 +52.68(+1.64%)
Oct 10, 2019 3187 3236 3160 3207 0 +8.60(+0.27%)
Oct 09, 2019 3190 3229 3166 3198 0 +28.51(+0.90%)
Oct 08, 2019 3209 3229 3147 3170 0 -62.06(-1.92%)
Oct 07, 2019 3251 3285 3212 3232 0 -36.00(-1.10%)
Oct 04, 2019 3232 3287 3211 3268 0 +59.26(+1.85%)
Oct 03, 2019 3170 3231 3134 3209 0 +27.65(+0.87%)
Oct 02, 2019 3152 3203 3115 3181 0 +4.41(+0.14%)
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.