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 (%)
Mar 28, 2013 2245 2245 2245 0 +14.39(+0.65%)
Mar 27, 2013 2196 2243 2184 2231 0 +15.91(+0.72%)
Mar 26, 2013 2196 2232 2177 2215 0 +25.72(+1.17%)
Mar 25, 2013 2198 2218 2167 2189 0 -5.34(-0.24%)
Mar 22, 2013 2201 2221 2160 2195 0 -6.50(-0.30%)
Mar 21, 2013 2207 2236 2179 2201 0 -14.74(-0.67%)
Mar 20, 2013 2225 2250 2198 2216 0 -1.30(-0.06%)
Mar 19, 2013 2236 2261 2189 2217 0 -13.64(-0.61%)
Mar 18, 2013 2221 2262 2195 2231 0 -19.63(-0.87%)
Mar 15, 2013 2252 2275 2226 2250 0 -2.13(-0.09%)
Mar 14, 2013 2227 2276 2204 2253 0 +22.93(+1.03%)
Mar 13, 2013 2212 2246 2192 2230 0 +26.60(+1.21%)
Mar 12, 2013 2192 2222 2176 2203 0 +4.20(+0.19%)
Mar 11, 2013 2205 2235 2179 2199 0 -11.33(-0.51%)
Mar 08, 2013 2192 2230 2166 2210 0 +71.59(+3.35%)
Mar 07, 2013 2141 2161 2101 2139 0 -4.55(-0.21%)
Mar 06, 2013 2159 2185 2130 2143 0 -4.43(-0.21%)
Mar 05, 2013 2128 2167 2111 2148 0 +29.22(+1.38%)
Mar 04, 2013 2099 2136 2075 2118 0 +6.63(+0.31%)
Mar 01, 2013 2087 2133 2064 2112 0 +16.44(+0.78%)
Feb 28, 2013 2088 2117 2067 2095 0 +19.98(+0.96%)
Feb 27, 2013 2061 2103 2048 2075 0 +9.60(+0.46%)
Feb 26, 2013 2067 2093 2041 2066 0 -14.37(-0.69%)
Feb 22, 2013 2070 2094 2045 2080 0 +16.68(+0.81%)
Feb 21, 2013 2069 2087 2038 2063 0 -11.43(-0.55%)
Feb 20, 2013 2084 2120 2059 2075 0 +33.77(+1.65%)
Feb 15, 2013 2041 2041 2041 0 +10.06(+0.50%)
Feb 14, 2013 2039 2060 2018 2031 0 -13.82(-0.68%)
Feb 13, 2013 2043 2064 2014 2045 0 +1.19(+0.06%)
Feb 12, 2013 2066 2084 2028 2044 0 -21.85(-1.06%)
Feb 11, 2013 2082 2101 2048 2065 0 -15.04(-0.72%)
Feb 08, 2013 2077 2099 2059 2080 0 +3.45(+0.17%)
Feb 07, 2013 2088 2100 2050 2077 0 -12.73(-0.61%)
Feb 06, 2013 2090 2118 2062 2090 0 +9.49(+0.46%)
Feb 04, 2013 2085 2111 2057 2080 0 -15.49(-0.74%)
Feb 01, 2013 2100 2129 2065 2096 0 +11.94(+0.57%)
Jan 31, 2013 2078 2111 2054 2084 0 +11.30(+0.55%)
Jan 30, 2013 2108 2126 2057 2072 0 -42.13(-1.99%)
Jan 29, 2013 2096 2144 2056 2115 0 -23.65(-1.11%)
Jan 28, 2013 2133 2168 2109 2138 0 -1.00(-0.05%)
Jan 25, 2013 2112 2156 2086 2139 0 +32.62(+1.55%)
Jan 24, 2013 2091 2134 2075 2107 0 +13.99(+0.67%)
Jan 23, 2013 2101 2122 2078 2093 0 -15.35(-0.73%)
Jan 22, 2013 2092 2129 2070 2108 0 +19.41(+0.93%)
Jan 18, 2013 2089 2089 2089 0 +9.45(+0.45%)
Jan 17, 2013 2083 2107 2051 2079 0 +7.35(+0.35%)
Jan 16, 2013 2079 2103 2051 2072 0 -14.70(-0.70%)
Jan 15, 2013 2074 2111 2054 2087 0 +10.56(+0.51%)
Jan 14, 2013 2088 2117 2058 2076 0 -15.20(-0.73%)
Jan 12, 2013 2103 2123 2073 2091 0 +0.00(+0.00%)
Jan 11, 2013 2103 2123 2073 2091 0 -8.30(-0.40%)
Jan 10, 2013 2110 2124 2076 2099 0 +0.45(+0.02%)
Jan 09, 2013 2081 2118 2068 2099 0 +22.02(+1.06%)
Jan 08, 2013 2071 2098 2045 2077 0 +3.40(+0.16%)
Jan 07, 2013 2059 2093 2040 2074 0 +14.08(+0.68%)
Jan 04, 2013 2059 2086 2033 2060 0 +14.48(+0.71%)
Jan 03, 2013 2040 2072 2021 2045 0 -10.89(-0.53%)
Jan 02, 2013 2044 2067 2010 2056 0 +50.18(+2.50%)
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%)
Oct 01, 2012 1985 2017 1940 1981 0 +14.84(+0.75%)
Sep 28, 2012 1957 1981 1944 1966 0 -1.59(-0.08%)
Sep 27, 2012 1957 1981 1946 1968 0 +18.27(+0.94%)
Sep 26, 2012 1957 1977 1926 1950 0 -1.74(-0.09%)
Sep 25, 2012 1964 1997 1935 1951 0 -14.59(-0.74%)
Sep 24, 2012 1955 1988 1932 1966 0 -2.44(-0.12%)
Sep 21, 2012 1969 1997 1951 1968 0 +11.87(+0.61%)
Sep 20, 2012 1932 1969 1919 1957 0 +8.49(+0.44%)
Sep 19, 2012 1955 1976 1926 1948 0 -9.73(-0.50%)
Sep 18, 2012 1943 1970 1924 1958 0 -48.70(-2.43%)
Sep 17, 2012 1952 2031 1974 2006 0 -5.64(-0.28%)
Sep 14, 2012 1962 2037 1983 2012 0 +6.38(+0.32%)
Sep 13, 2012 1942 2021 1973 2006 0 +15.56(+0.78%)
Sep 12, 2012 1926 2006 1936 1990 0 +17.04(+0.86%)
Sep 11, 2012 1970 1994 1956 1973 0 -4.02(-0.20%)
Sep 10, 2012 1972 1997 1954 1977 0 -5.14(-0.26%)
Sep 07, 2012 1989 2007 1965 1982 0 -3.58(-0.18%)
Sep 06, 2012 1950 2002 1942 1986 0 +37.53(+1.93%)
Sep 05, 2012 1930 1968 1916 1948 0 +6.08(+0.31%)
Sep 04, 2012 1892 1952 1876 1942 0 +43.35(+2.28%)
Aug 31, 2012 1899 1899 1899 0 +8.50(+0.45%)
Aug 30, 2012 1881 1903 1870 1890 0 -6.90(-0.36%)
Aug 29, 2012 1889 1919 1878 1897 0 +3.68(+0.19%)
Aug 27, 2012 1893 1920 1879 1894 0 +1.58(+0.08%)
Aug 24, 2012 1875 1911 1872 1892 0 +5.69(+0.30%)
Aug 23, 2012 1877 1894 1859 1886 0 +5.39(+0.29%)
Aug 22, 2012 1884 1905 1866 1881 0 -9.95(-0.53%)
Aug 21, 2012 1906 1927 1878 1891 0 -15.52(-0.81%)
Aug 20, 2012 1885 1918 1874 1906 0 +15.51(+0.82%)
Aug 17, 2012 1869 1901 1852 1891 0 +20.95(+1.12%)
Aug 16, 2012 1869 1891 1830 1870 0 +0.67(+0.04%)
Aug 15, 2012 1837 1888 1827 1869 0 +16.55(+0.89%)
Aug 14, 2012 1852 1875 1827 1853 0 +447.87(+31.88%)
Aug 13, 2012 1174 1418 1388 1405 0 -6.53(-0.46%)
Aug 11, 2012 1402 1422 1388 1411 0 +0.00(+0.00%)
Aug 10, 2012 1402 1422 1388 1411 0 +10.18(+0.73%)
Aug 09, 2012 1173 1413 1387 1401 0 -2.20(-0.16%)
Aug 08, 2012 1171 1415 1381 1403 0 -3.31(-0.24%)
Aug 07, 2012 1179 1429 1394 1407 0 +2.05(+0.15%)
Aug 06, 2012 1174 1421 1394 1405 0 +1.02(+0.07%)
Aug 03, 2012 1163 1425 1386 1404 0 +27.26(+1.98%)
Aug 02, 2012 1372 1390 1359 1376 0 -1.11(-0.08%)
Aug 01, 2012 1394 1407 1372 1378 0 -16.95(-1.22%)
Jul 31, 2012 1410 1426 1389 1394 0 -21.69(-1.53%)
Jul 30, 2012 1412 1428 1401 1416 0 -6.98(-0.49%)
Jul 27, 2012 1402 1436 1397 1423 0 +20.03(+1.43%)
Jul 26, 2012 1407 1426 1386 1403 0 +4.40(+0.31%)
Jul 25, 2012 1389 1411 1376 1399 0 +15.16(+1.10%)
Jul 24, 2012 1392 1406 1371 1384 0 -12.08(-0.87%)
Jul 23, 2012 1388 1408 1370 1396 0 -27.86(-1.96%)
Jul 20, 2012 1430 1441 1404 1424 0 -28.70(-1.98%)
Jul 19, 2012 1457 1469 1440 1452 0 -5.23(-0.36%)
Jul 18, 2012 1444 1473 1440 1457 0 +7.27(+0.50%)
Jul 17, 2012 1449 1461 1429 1450 0 +6.63(+0.46%)
Jul 16, 2012 1451 1463 1430 1444 0 -2.87(-0.20%)
Jul 14, 2012 1443 1463 1435 1446 0 +0.00(+0.00%)
Jul 13, 2012 1443 1463 1435 1446 0 -1.49(-0.10%)
Jul 12, 2012 1444 1464 1428 1448 0 -8.20(-0.56%)
Jul 11, 2012 1449 1467 1429 1456 0 +9.28(+0.64%)
Jul 10, 2012 1471 1485 1438 1447 0 -21.86(-1.49%)
Jul 09, 2012 1457 1482 1446 1469 0 +10.46(+0.72%)
Jul 06, 2012 1454 1475 1442 1458 0 -9.05(-0.62%)
Jul 05, 2012 1465 1488 1453 1467 0 -6.89(-0.47%)
Jul 03, 2012 1474 1474 1474 0 +5.96(+0.41%)
Jul 02, 2012 1428 1473 1421 1468 0 +43.45(+3.05%)
Jun 30, 2012 1417 1440 1403 1425 0 -0.10(-0.01%)
Jun 29, 2012 1417 1440 1403 1425 0 +33.94(+2.44%)
Jun 28, 2012 1400 1420 1366 1391 0 -25.48(-1.80%)
Jun 27, 2012 1402 1428 1394 1416 0 +13.12(+0.93%)
Jun 26, 2012 1400 1420 1386 1403 0 +4.54(+0.32%)
Jun 25, 2012 1390 1414 1375 1399 0 -4.13(-0.29%)
Jun 22, 2012 1379 1414 1372 1403 0 +25.75(+1.87%)
Jun 21, 2012 1399 1415 1368 1377 0 -23.04(-1.65%)
Jun 20, 2012 1395 1417 1382 1400 0 -0.32(-0.02%)
Jun 19, 2012 1382 1415 1372 1400 0 +22.47(+1.63%)
Jun 18, 2012 1349 1388 1342 1378 0 +12.67(+0.93%)
Jun 15, 2012 1351 1381 1346 1365 0 +12.77(+0.94%)
Jun 14, 2012 1330 1366 1323 1353 0 +17.82(+1.34%)
Jun 13, 2012 1338 1361 1325 1335 0 -27.52(-2.02%)
Jun 12, 2012 1350 1370 1338 1362 0 +17.40(+1.29%)
Jun 11, 2012 1327 1372 1334 1345 0 -7.17(-0.53%)
Jun 08, 2012 1336 1364 1324 1352 0 +12.80(+0.96%)
Jun 07, 2012 1321 1368 1330 1339 0 -6.89(-0.51%)
Jun 06, 2012 1308 1364 1327 1346 0 +9.57(+0.72%)
Jun 05, 2012 1316 1346 1309 1337 0 +14.26(+1.08%)
Jun 04, 2012 1318 1336 1296 1322 0 +11.17(+0.85%)
Jun 02, 2012 1314 1340 1296 1311 0 -0.18(-0.01%)
Jun 01, 2012 1314 1340 1296 1311 0 -33.18(-2.47%)
May 31, 2012 1349 1363 1321 1344 0 -5.38(-0.40%)
May 30, 2012 1358 1373 1339 1350 0 -18.89(-1.38%)
May 29, 2012 1362 1383 1348 1369 0 +9.26(+0.68%)
May 25, 2012 1360 1360 1360 0 +0.48(+0.04%)
May 24, 2012 1350 1370 1333 1359 0 +9.23(+0.68%)
May 23, 2012 1346 1360 1319 1350 0 -5.02(-0.37%)
May 22, 2012 1358 1379 1344 1355 0 -2.89(-0.21%)
May 21, 2012 1337 1365 1326 1358 0 +30.17(+2.27%)
May 18, 2012 1346 1359 1314 1328 0 -19.09(-1.42%)
May 17, 2012 1369 1382 1338 1347 0 -22.57(-1.65%)
May 16, 2012 1386 1395 1360 1369 0 -13.63(-0.99%)
May 15, 2012 1376 1397 1366 1383 0 +5.56(+0.40%)
May 14, 2012 1375 1395 1360 1377 0 -10.75(-0.77%)
May 11, 2012 1367 1399 1365 1388 0 +5.38(+0.39%)
May 10, 2012 1384 1399 1370 1383 0 -0.14(-0.01%)
May 09, 2012 1377 1398 1367 1383 0 -10.80(-0.77%)
May 08, 2012 1373 1398 1358 1394 0 +8.64(+0.62%)
May 07, 2012 1364 1394 1356 1385 0 +15.92(+1.16%)
May 04, 2012 1381 1394 1357 1369 0 -20.11(-1.45%)
May 03, 2012 1391 1407 1376 1389 0 -7.58(-0.54%)
May 02, 2012 1388 1408 1373 1397 0 +2.15(+0.15%)
May 01, 2012 1396 1423 1383 1395 0 -6.85(-0.49%)
Apr 30, 2012 1410 1422 1390 1401 0 -7.97(-0.57%)
Apr 27, 2012 1383 1422 1374 1409 0 +27.55(+1.99%)
Apr 26, 2012 1375 1394 1362 1382 0 +6.45(+0.47%)
Apr 25, 2012 1363 1388 1354 1375 0 +18.77(+1.38%)
Apr 24, 2012 1348 1380 1338 1357 0 +7.91(+0.59%)
Apr 23, 2012 1349 1372 1330 1349 0 -10.12(-0.74%)
Apr 20, 2012 1349 1384 1315 1359 0 +19.76(+1.48%)
Apr 19, 2012 1333 1363 1320 1339 0 +116.99(+9.57%)
Apr 18, 2012 1215 1234 1208 1222 0 -3.68(-0.30%)
Apr 17, 2012 1205 1238 1205 1226 0 +23.86(+1.99%)
Apr 16, 2012 1214 1226 1188 1202 0 -8.67(-0.72%)
Apr 13, 2012 1222 1233 1196 1211 0 -20.89(-1.70%)
Apr 12, 2012 1225 1248 1212 1231 0 +7.09(+0.58%)
Apr 11, 2012 1220 1235 1210 1224 0 +13.79(+1.14%)
Apr 10, 2012 1235 1247 1202 1211 0 -25.16(-2.04%)
Apr 09, 2012 1237 1250 1223 1236 0 -17.99(-1.43%)
Apr 05, 2012 1248 1265 1242 1254 0 -0.85(-0.07%)
Apr 04, 2012 1261 1274 1242 1255 0 -22.95(-1.80%)
Apr 03, 2012 1275 1295 1262 1278 0 +5.09(+0.40%)
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.