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 (%)
Aug 31, 2016 2054 2067 2022 2041 0 -17.72(-0.86%)
Aug 30, 2016 2051 2077 2040 2059 0 +8.15(+0.40%)
Aug 29, 2016 2030 2069 2016 2051 0 +23.13(+1.14%)
Aug 26, 2016 2022 2055 2006 2028 0 +7.05(+0.35%)
Aug 25, 2016 2032 2061 1999 2021 0 -13.73(-0.67%)
Aug 24, 2016 2072 2099 2016 2034 0 -39.40(-1.90%)
Aug 23, 2016 2075 2095 2063 2074 0 +3.94(+0.19%)
Aug 22, 2016 2066 2094 2038 2070 0 +5.80(+0.28%)
Aug 19, 2016 2065 2080 2043 2064 0 -3.06(-0.15%)
Aug 18, 2016 2057 2081 2042 2067 0 +9.97(+0.48%)
Aug 17, 2016 2083 2090 2044 2057 0 -21.30(-1.02%)
Aug 16, 2016 2096 2108 2069 2078 0 -23.17(-1.10%)
Aug 15, 2016 2102 2130 2086 2102 0 +7.04(+0.34%)
Aug 12, 2016 2083 2108 2064 2095 0 +9.70(+0.47%)
Aug 11, 2016 2058 2102 2047 2085 0 +27.92(+1.36%)
Aug 10, 2016 2099 2109 2028 2057 0 -119.05(-5.47%)
Aug 09, 2016 2167 2208 2138 2176 0 +21.86(+1.01%)
Aug 08, 2016 2169 2190 2137 2154 0 -19.68(-0.91%)
Aug 05, 2016 2172 2202 2151 2174 0 +5.83(+0.27%)
Aug 04, 2016 2220 2244 2153 2168 0 -29.89(-1.36%)
Aug 03, 2016 2165 2221 2144 2198 0 +28.54(+1.32%)
Aug 02, 2016 2173 2216 2132 2169 0 +49.14(+2.32%)
Aug 01, 2016 2119 2149 2098 2120 0 +5.38(+0.25%)
Jul 29, 2016 2108 2140 2065 2115 0 -9.20(-0.43%)
Jul 28, 2016 2117 2144 2087 2124 0 +6.04(+0.29%)
Jul 27, 2016 2100 2132 2080 2118 0 +24.28(+1.16%)
Jul 26, 2016 2080 2111 2067 2094 0 +9.04(+0.43%)
Jul 25, 2016 2086 2111 2056 2085 0 -0.62(-0.03%)
Jul 22, 2016 2097 2109 2061 2085 0 -19.65(-0.93%)
Jul 21, 2016 2104 2136 2086 2105 0 +6.72(+0.32%)
Jul 20, 2016 2065 2111 2055 2098 0 +43.71(+2.13%)
Jul 19, 2016 2078 2110 2036 2054 0 -25.51(-1.23%)
Jul 18, 2016 2073 2097 2054 2080 0 +10.71(+0.52%)
Jul 15, 2016 2070 2088 2048 2069 0 +7.12(+0.35%)
Jul 14, 2016 2062 2081 2039 2062 0 +9.03(+0.44%)
Jul 13, 2016 2099 2109 2039 2053 0 -33.52(-1.61%)
Jul 12, 2016 2091 2109 2071 2087 0 +6.16(+0.30%)
Jul 11, 2016 2086 2105 2061 2080 0 +4.27(+0.21%)
Jul 08, 2016 2076 2087 2035 2076 0 +41.03(+2.02%)
Jul 07, 2016 2036 2054 2010 2035 0 +25.78(+1.28%)
Jul 05, 2016 2011 2029 1985 2009 0 -10.15(-0.50%)
Jul 01, 2016 2020 2020 2020 2020 0 +33.37(+1.68%)
Jun 30, 2016 1971 1999 1941 1986 0 +18.57(+0.94%)
Jun 29, 2016 1961 1998 1921 1968 0 +54.39(+2.84%)
Jun 28, 2016 1879 1925 1866 1913 0 +57.26(+3.09%)
Jun 27, 2016 1892 1916 1840 1856 0 -48.04(-2.52%)
Jun 24, 2016 1894 1956 1866 1904 0 -76.77(-3.88%)
Jun 23, 2016 1972 2000 1942 1981 0 +25.51(+1.30%)
Jun 22, 2016 1952 1990 1930 1955 0 +3.93(+0.20%)
Jun 21, 2016 1957 1971 1920 1951 0 -2.24(-0.11%)
Jun 20, 2016 1950 1991 1936 1954 0 +27.61(+1.43%)
Jun 17, 2016 1961 1976 1916 1926 0 -35.39(-1.80%)
Jun 16, 2016 1947 1975 1921 1961 0 +1.77(+0.09%)
Jun 15, 2016 1976 1991 1948 1960 0 -9.02(-0.46%)
Jun 14, 2016 1950 1984 1933 1969 0 -1.73(-0.09%)
Jun 13, 2016 1976 2003 1953 1970 0 -8.78(-0.44%)
Jun 10, 2016 2022 2047 1963 1979 0 -61.58(-3.02%)
Jun 09, 2016 2050 2077 2019 2041 0 -20.25(-0.98%)
Jun 08, 2016 2051 2078 2020 2061 0 +7.35(+0.36%)
Jun 07, 2016 2052 2074 2026 2054 0 +2.37(+0.12%)
Jun 06, 2016 2035 2069 1995 2051 0 +18.39(+0.90%)
Jun 03, 2016 2058 2072 2004 2033 0 -36.66(-1.77%)
Jun 02, 2016 2032 2083 2019 2069 0 +30.34(+1.49%)
Jun 01, 2016 1997 2053 1978 2039 0 +33.12(+1.65%)
May 31, 2016 2021 2042 1981 2006 0 -11.34(-0.56%)
May 27, 2016 2017 2017 2017 2017 0 +25.77(+1.29%)
May 26, 2016 2026 2047 1978 1992 0 -34.19(-1.69%)
May 25, 2016 2035 2059 2005 2026 0 -0.54(-0.03%)
May 24, 2016 1993 2038 1978 2026 0 +43.93(+2.22%)
May 23, 2016 1995 2019 1963 1982 0 -5.18(-0.26%)
May 20, 2016 1961 2004 1944 1988 0 +32.84(+1.68%)
May 19, 2016 1955 1989 1926 1955 0 -14.94(-0.76%)
May 18, 2016 1947 1997 1937 1970 0 +9.37(+0.48%)
May 17, 2016 1953 2003 1923 1960 0 +3.02(+0.15%)
May 16, 2016 1922 1972 1909 1957 0 +45.48(+2.38%)
May 13, 2016 1896 1941 1884 1912 0 +7.18(+0.38%)
May 12, 2016 1948 1959 1879 1905 0 -33.45(-1.73%)
May 11, 2016 1956 1982 1915 1938 0 -21.14(-1.08%)
May 10, 2016 1947 1975 1903 1959 0 +57.15(+3.00%)
May 09, 2016 1862 1922 1847 1902 0 +42.20(+2.27%)
May 06, 2016 1870 1899 1799 1860 0 -18.05(-0.96%)
May 05, 2016 1876 1911 1845 1878 0 -1.02(-0.05%)
May 04, 2016 1909 1931 1849 1879 0 -48.38(-2.51%)
May 03, 2016 1929 1971 1899 1927 0 -14.54(-0.75%)
May 02, 2016 1944 1962 1907 1942 0 +9.01(+0.47%)
Apr 29, 2016 1953 1972 1886 1933 0 -3.40(-0.18%)
Apr 28, 2016 1958 1995 1920 1936 0 -33.47(-1.70%)
Apr 27, 2016 1958 1990 1930 1970 0 +7.93(+0.40%)
Apr 26, 2016 1964 1986 1931 1962 0 +2.66(+0.14%)
Apr 25, 2016 1989 2005 1940 1959 0 -35.15(-1.76%)
Apr 22, 2016 1977 2009 1960 1994 0 +15.62(+0.79%)
Apr 21, 2016 1949 1996 1935 1979 0 +29.79(+1.53%)
Apr 20, 2016 1935 1969 1916 1949 0 +16.31(+0.84%)
Apr 19, 2016 1971 1988 1910 1933 0 -34.45(-1.75%)
Apr 18, 2016 1955 1987 1932 1967 0 +10.80(+0.55%)
Apr 15, 2016 1949 1973 1928 1956 0 +0.04(+0.00%)
Apr 14, 2016 1964 1979 1933 1956 0 -4.97(-0.25%)
Apr 13, 2016 1940 1977 1910 1961 0 +28.70(+1.49%)
Apr 12, 2016 1913 1947 1889 1932 0 +16.14(+0.84%)
Apr 11, 2016 1946 1961 1900 1916 0 -21.07(-1.09%)
Apr 08, 2016 1957 1973 1905 1937 0 -6.12(-0.31%)
Apr 07, 2016 1923 1974 1892 1943 0 +8.43(+0.44%)
Apr 06, 2016 1872 1941 1846 1935 0 +63.24(+3.38%)
Apr 05, 2016 1888 1915 1842 1872 0 -35.34(-1.85%)
Apr 04, 2016 1894 1938 1871 1907 0 +15.09(+0.80%)
Apr 01, 2016 1857 1908 1834 1892 0 +16.02(+0.85%)
Mar 31, 2016 1855 1900 1828 1876 0 +23.46(+1.27%)
Mar 30, 2016 1873 1900 1836 1853 0 -9.93(-0.53%)
Mar 29, 2016 1791 1871 1763 1862 0 +72.73(+4.06%)
Mar 28, 2016 1809 1828 1771 1790 0 -15.34(-0.85%)
Mar 24, 2016 1805 1805 1805 1805 0 -11.81(-0.65%)
Mar 23, 2016 1886 1905 1803 1817 0 -79.45(-4.19%)
Mar 22, 2016 1826 1921 1810 1896 0 +98.06(+5.45%)
Mar 21, 2016 1794 1836 1773 1798 0 +2.39(+0.13%)
Mar 18, 2016 1784 1817 1743 1796 0 +15.93(+0.89%)
Mar 17, 2016 1781 1818 1721 1780 0 -1.63(-0.09%)
Mar 16, 2016 1800 1825 1755 1782 0 -27.33(-1.51%)
Mar 15, 2016 1870 1882 1796 1809 0 -77.49(-4.11%)
Mar 14, 2016 1889 1918 1853 1886 0 -9.39(-0.50%)
Mar 11, 2016 1885 1907 1862 1896 0 +23.64(+1.26%)
Mar 10, 2016 1896 1913 1849 1872 0 -13.01(-0.69%)
Mar 09, 2016 1874 1899 1837 1885 0 +16.21(+0.87%)
Mar 08, 2016 1919 1933 1843 1869 0 -50.21(-2.62%)
Mar 07, 2016 1884 1938 1866 1919 0 -18.42(-0.95%)
Mar 04, 2016 1927 1968 1894 1938 0 +13.81(+0.72%)
Mar 03, 2016 1921 1954 1889 1924 0 -1.20(-0.06%)
Mar 02, 2016 1893 1945 1872 1925 0 +30.00(+1.58%)
Mar 01, 2016 1878 1917 1837 1895 0 +29.98(+1.61%)
Feb 29, 2016 1899 1931 1854 1865 0 -40.61(-2.13%)
Feb 26, 2016 1887 1937 1856 1906 0 +33.60(+1.79%)
Feb 25, 2016 1859 1901 1830 1872 0 +21.14(+1.14%)
Feb 24, 2016 1818 1863 1779 1851 0 +29.25(+1.61%)
Feb 23, 2016 1838 1863 1805 1822 0 -19.13(-1.04%)
Feb 22, 2016 1845 1878 1818 1841 0 +13.43(+0.73%)
Feb 19, 2016 1803 1839 1780 1827 0 +17.44(+0.96%)
Feb 18, 2016 1853 1872 1794 1810 0 -41.58(-2.25%)
Feb 17, 2016 1829 1884 1799 1851 0 +40.80(+2.25%)
Feb 16, 2016 1788 1834 1757 1811 0 +43.86(+2.48%)
Feb 12, 2016 1767 1767 1767 1767 0 +30.61(+1.76%)
Feb 11, 2016 1748 1787 1707 1736 0 -45.03(-2.53%)
Feb 10, 2016 1783 1796 1775 1781 0 -7.14(-0.40%)
Feb 09, 2016 1765 1825 1741 1788 0 -7.10(-0.40%)
Feb 08, 2016 1818 1840 1759 1795 0 -50.66(-2.74%)
Feb 05, 2016 1854 1889 1801 1846 0 -12.31(-0.66%)
Feb 04, 2016 1846 1909 1817 1858 0 +3.26(+0.18%)
Feb 03, 2016 1897 1912 1789 1855 0 -33.70(-1.78%)
Feb 02, 2016 1901 1938 1863 1889 0 -37.46(-1.94%)
Feb 01, 2016 1908 1954 1861 1926 0 +15.35(+0.80%)
Jan 29, 2016 1857 1942 1836 1911 0 +39.98(+2.14%)
Jan 28, 2016 1923 1948 1836 1871 0 -29.93(-1.57%)
Jan 27, 2016 1949 1972 1882 1901 0 -55.75(-2.85%)
Jan 26, 2016 1965 1992 1911 1957 0 -2.37(-0.12%)
Jan 25, 2016 1976 2012 1944 1959 0 -29.25(-1.47%)
Jan 22, 2016 1975 2025 1927 1988 0 +37.86(+1.94%)
Jan 21, 2016 1989 2018 1927 1950 0 -32.56(-1.64%)
Jan 20, 2016 1925 2010 1875 1983 0 +33.77(+1.73%)
Jan 19, 2016 2014 2041 1916 1949 0 -35.70(-1.80%)
Jan 15, 2016 1985 1985 1985 1985 0 -49.65(-2.44%)
Jan 14, 2016 1988 2062 1944 2035 0 +54.84(+2.77%)
Jan 13, 2016 2066 2089 1963 1980 0 -79.10(-3.84%)
Jan 12, 2016 2098 2143 1998 2059 0 -22.21(-1.07%)
Jan 11, 2016 2173 2195 2037 2081 0 -81.26(-3.76%)
Jan 08, 2016 2210 2241 2145 2162 0 -43.33(-1.96%)
Jan 07, 2016 2222 2254 2164 2206 0 -53.85(-2.38%)
Jan 06, 2016 2266 2313 2220 2260 0 -28.93(-1.26%)
Jan 05, 2016 2274 2322 2250 2288 0 +22.73(+1.00%)
Jan 04, 2016 2272 2310 2221 2266 0 -47.00(-2.03%)
Dec 31, 2015 2313 2313 2313 2313 0 -33.87(-1.44%)
Dec 30, 2015 2346 2380 2324 2347 0 -0.97(-0.04%)
Dec 29, 2015 2342 2375 2315 2348 0 +16.67(+0.72%)
Dec 28, 2015 2317 2356 2288 2331 0 +4.09(+0.18%)
Dec 24, 2015 2327 2327 2327 2327 0 +19.00(+0.82%)
Dec 23, 2015 2295 2326 2282 2308 0 +23.77(+1.04%)
Dec 22, 2015 2283 2323 2239 2284 0 -3.70(-0.16%)
Dec 21, 2015 2261 2317 2224 2288 0 +29.57(+1.31%)
Dec 18, 2015 2240 2306 2221 2258 0 +6.27(+0.28%)
Dec 17, 2015 2280 2296 2231 2252 0 -20.58(-0.91%)
Dec 16, 2015 2252 2290 2215 2272 0 +38.99(+1.75%)
Dec 15, 2015 2209 2258 2188 2233 0 +43.70(+2.00%)
Dec 14, 2015 2202 2244 2149 2190 0 -15.06(-0.68%)
Dec 11, 2015 2213 2256 2171 2205 0 -43.70(-1.94%)
Dec 10, 2015 2244 2269 2206 2249 0 +4.70(+0.21%)
Dec 09, 2015 2272 2309 2220 2244 0 -40.17(-1.76%)
Dec 08, 2015 2252 2312 2237 2284 0 +25.76(+1.14%)
Dec 07, 2015 2286 2307 2216 2258 0 -33.15(-1.45%)
Dec 04, 2015 2251 2314 2236 2291 0 +41.09(+1.83%)
Dec 03, 2015 2313 2327 2223 2250 0 -50.14(-2.18%)
Dec 02, 2015 2324 2362 2275 2300 0 -1.65(-0.07%)
Dec 01, 2015 2284 2327 2249 2302 0 +18.58(+0.81%)
Nov 30, 2015 2302 2324 2250 2284 0 -7.41(-0.32%)
Nov 27, 2015 2282 2316 2264 2291 0 +11.16(+0.49%)
Nov 25, 2015 2280 2280 2280 2280 0 +19.02(+0.84%)
Nov 24, 2015 2256 2291 2224 2261 0 -13.02(-0.57%)
Nov 23, 2015 2274 2295 2271 2274 0 +45.03(+2.02%)
Nov 20, 2015 2216 2267 2193 2229 0 +28.64(+1.30%)
Nov 19, 2015 2224 2252 2173 2200 0 -30.14(-1.35%)
Nov 18, 2015 2182 2243 2157 2230 0 +50.36(+2.31%)
Nov 17, 2015 2156 2215 2134 2180 0 +26.58(+1.23%)
Nov 16, 2015 2112 2182 2074 2153 0 +39.08(+1.85%)
Nov 13, 2015 2101 2160 2066 2114 0 +8.91(+0.42%)
Nov 12, 2015 2156 2178 2093 2105 0 -61.91(-2.86%)
Nov 11, 2015 2217 2242 2156 2167 0 -47.05(-2.12%)
Nov 10, 2015 2204 2240 2170 2214 0 +6.03(+0.27%)
Nov 09, 2015 2192 2253 2133 2208 0 +1.54(+0.07%)
Nov 06, 2015 2168 2235 2128 2207 0 +24.65(+1.13%)
Nov 05, 2015 2159 2213 2118 2182 0 +18.86(+0.87%)
Nov 04, 2015 2155 2205 2106 2163 0 +25.47(+1.19%)
Nov 03, 2015 2106 2171 2062 2138 0 -9.91(-0.46%)
Nov 02, 2015 2099 2162 2079 2148 0 +53.98(+2.58%)
Oct 30, 2015 2117 2168 2055 2094 0 -16.03(-0.76%)
Oct 29, 2015 2122 2193 2064 2110 0 -19.60(-0.92%)
Oct 28, 2015 2067 2143 2010 2129 0 +25.73(+1.22%)
Oct 27, 2015 2098 2144 2057 2104 0 +3.62(+0.17%)
Oct 26, 2015 2078 2119 2041 2100 0 +7.32(+0.35%)
Oct 23, 2015 2031 2117 2003 2093 0 +87.61(+4.37%)
Oct 22, 2015 2062 2087 1914 2005 0 -47.28(-2.30%)
Oct 21, 2015 2076 2109 1978 2052 0 -29.06(-1.40%)
Oct 20, 2015 2132 2156 2050 2081 0 -51.27(-2.40%)
Oct 19, 2015 2120 2168 2087 2133 0 +12.86(+0.61%)
Oct 16, 2015 2122 2159 2082 2120 0 +6.14(+0.29%)
Oct 15, 2015 2046 2120 2029 2114 0 +63.18(+3.08%)
Oct 14, 2015 2052 2111 2023 2050 0 +10.00(+0.49%)
Oct 13, 2015 2086 2137 2034 2040 0 -62.37(-2.97%)
Oct 12, 2015 2113 2144 2076 2103 0 -9.60(-0.45%)
Oct 09, 2015 2087 2138 2059 2112 0 +32.69(+1.57%)
Oct 08, 2015 2088 2114 2024 2080 0 -13.47(-0.64%)
Oct 07, 2015 2067 2121 2016 2093 0 +40.97(+2.00%)
Oct 06, 2015 2101 2130 1991 2052 0 -50.86(-2.42%)
Oct 05, 2015 2107 2154 2055 2103 0 +15.79(+0.76%)
Oct 02, 2015 1985 2096 1964 2087 0 +76.90(+3.83%)
Oct 01, 2015 2033 2051 1966 2010 0 -19.34(-0.95%)
Sep 30, 2015 1999 2057 1970 2030 0 +61.49(+3.12%)
Sep 29, 2015 2028 2068 1942 1968 0 -61.54(-3.03%)
Sep 28, 2015 2133 2152 1988 2030 0 -118.03(-5.50%)
Sep 25, 2015 2265 2282 2120 2148 0 -94.46(-4.21%)
Sep 24, 2015 2246 2288 2181 2242 0 -18.31(-0.81%)
Sep 23, 2015 2261 2300 2225 2261 0 -0.18(-0.01%)
Sep 22, 2015 2271 2301 2223 2261 0 -34.96(-1.52%)
Sep 21, 2015 2370 2403 2264 2296 0 -60.28(-2.56%)
Sep 18, 2015 2370 2409 2342 2356 0 -48.58(-2.02%)
Sep 17, 2015 2358 2432 2337 2405 0 +49.08(+2.08%)
Sep 16, 2015 2366 2390 2325 2355 0 -7.83(-0.33%)
Sep 15, 2015 2340 2383 2307 2363 0 +27.45(+1.18%)
Sep 14, 2015 2350 2375 2303 2336 0 -9.07(-0.39%)
Sep 11, 2015 2322 2367 2279 2345 0 +7.55(+0.32%)
Sep 10, 2015 2319 2373 2303 2337 0 +11.47(+0.49%)
Sep 09, 2015 2393 2410 2315 2326 0 -51.79(-2.18%)
Sep 08, 2015 2358 2392 2317 2378 0 +65.35(+2.83%)
Sep 04, 2015 2312 2312 2312 2312 0 +2.41(+0.10%)
Sep 03, 2015 2361 2393 2292 2310 0 -49.27(-2.09%)
Sep 02, 2015 2319 2369 2278 2359 0 +75.80(+3.32%)
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.