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 (%)
Feb 26, 2010 1277 1310 1271 1285 0 -3.86(-0.30%)
Feb 25, 2010 1263 1299 1258 1289 0 +2.39(+0.19%)
Feb 24, 2010 1274 1303 1271 1287 0 +6.22(+0.49%)
Feb 23, 2010 1282 1312 1267 1281 0 -14.91(-1.15%)
Feb 22, 2010 1288 1310 1281 1296 0 +1.93(+0.15%)
Feb 19, 2010 1286 1308 1273 1294 0 +1.47(+0.11%)
Feb 18, 2010 1276 1302 1272 1292 0 +7.33(+0.57%)
Feb 17, 2010 1269 1300 1263 1285 0 +8.71(+0.68%)
Feb 16, 2010 1272 1288 1253 1276 0 +0.31(+0.02%)
Feb 12, 2010 1276 1276 1276 0 +29.65(+2.38%)
Feb 11, 2010 1213 1257 1203 1246 0 +24.03(+1.97%)
Feb 10, 2010 1218 1236 1197 1222 0 -1.11(-0.09%)
Feb 09, 2010 1206 1237 1193 1223 0 +23.65(+1.97%)
Feb 08, 2010 1212 1230 1186 1200 0 -16.13(-1.33%)
Feb 05, 2010 1212 1239 1172 1216 0 -1.98(-0.16%)
Feb 04, 2010 1255 1270 1205 1218 0 -54.71(-4.30%)
Feb 03, 2010 1279 1293 1249 1272 0 +1.66(+0.13%)
Feb 02, 2010 1255 1282 1239 1271 0 +14.74(+1.17%)
Feb 01, 2010 1251 1280 1223 1256 0 +7.53(+0.60%)
Jan 29, 2010 1278 1307 1232 1249 0 -27.65(-2.17%)
Jan 28, 2010 1293 1309 1255 1276 0 -15.03(-1.16%)
Jan 27, 2010 1288 1308 1269 1291 0 +4.14(+0.32%)
Jan 26, 2010 1276 1312 1265 1287 0 +0.17(+0.01%)
Jan 25, 2010 1305 1316 1271 1287 0 -9.96(-0.77%)
Jan 22, 2010 1321 1340 1290 1297 0 -27.75(-2.09%)
Jan 21, 2010 1360 1374 1311 1325 0 -33.62(-2.48%)
Jan 20, 2010 1366 1385 1340 1358 0 -21.31(-1.54%)
Jan 19, 2010 1363 1392 1354 1380 0 +14.43(+1.06%)
Jan 15, 2010 1365 1365 1365 0 -28.30(-2.03%)
Jan 14, 2010 1378 1411 1373 1393 0 +9.30(+0.67%)
Jan 13, 2010 1372 1398 1352 1384 0 +15.58(+1.14%)
Jan 12, 2010 1371 1390 1338 1369 0 -19.58(-1.41%)
Jan 11, 2010 1381 1411 1360 1388 0 +14.80(+1.08%)
Jan 08, 2010 1354 1397 1346 1373 0 -7.17(-0.52%)
Jan 07, 2010 1377 1404 1357 1381 0 +3.52(+0.26%)
Jan 06, 2010 1380 1399 1362 1377 0 -1.53(-0.11%)
Jan 05, 2010 1373 1396 1359 1379 0 +4.79(+0.35%)
Jan 04, 2010 1360 1387 1348 1374 0 +23.87(+1.77%)
Dec 31, 2009 1350 1350 1350 0 -17.45(-1.28%)
Dec 30, 2009 1355 1372 1347 1367 0 +4.75(+0.35%)
Dec 29, 2009 1367 1381 1345 1363 0 -0.55(-0.04%)
Dec 28, 2009 1354 1372 1340 1363 0 +8.62(+0.64%)
Dec 24, 2009 1355 1365 1338 1354 0 -5.46(-0.40%)
Dec 23, 2009 1346 1380 1333 1360 0 +18.53(+1.38%)
Dec 22, 2009 1320 1354 1305 1341 0 +25.35(+1.93%)
Dec 21, 2009 1306 1337 1291 1316 0 +17.72(+1.36%)
Dec 18, 2009 1294 1315 1275 1298 0 +9.55(+0.74%)
Dec 17, 2009 1303 1316 1278 1289 0 -37.54(-2.83%)
Dec 16, 2009 1331 1350 1311 1326 0 +0.84(+0.06%)
Dec 15, 2009 1312 1341 1308 1326 0 +1.04(+0.08%)
Dec 14, 2009 1321 1333 1296 1324 0 +12.19(+0.93%)
Dec 11, 2009 1310 1329 1288 1312 0 +7.90(+0.61%)
Dec 10, 2009 1300 1328 1288 1304 0 +8.18(+0.63%)
Dec 09, 2009 1303 1315 1280 1296 0 -8.93(-0.68%)
Dec 08, 2009 1301 1320 1279 1305 0 -6.34(-0.48%)
Dec 07, 2009 1312 1331 1292 1311 0 -2.32(-0.18%)
Dec 04, 2009 1312 1333 1285 1314 0 +17.31(+1.34%)
Dec 03, 2009 1298 1336 1285 1296 0 +0.56(+0.04%)
Dec 02, 2009 1267 1307 1261 1296 0 +19.87(+1.56%)
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.