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 30, 2016 2015 2015 2015 2015 0 -0.40(-0.02%)
Dec 29, 2016 2005 2031 1995 2016 0 +10.39(+0.52%)
Dec 28, 2016 2033 2047 1995 2005 0 -28.15(-1.38%)
Dec 27, 2016 2041 2071 2025 2033 0 -3.84(-0.19%)
Dec 23, 2016 2037 2037 2037 2037 0 +21.97(+1.09%)
Dec 22, 2016 2034 2045 2004 2015 0 -15.93(-0.78%)
Dec 21, 2016 2022 2065 2006 2031 0 +14.91(+0.74%)
Dec 20, 2016 2021 2045 1993 2016 0 +3.06(+0.15%)
Dec 19, 2016 2033 2059 2001 2013 0 -13.64(-0.67%)
Dec 16, 2016 2024 2064 2002 2027 0 -0.90(-0.04%)
Dec 15, 2016 2032 2058 2006 2028 0 -2.88(-0.14%)
Dec 14, 2016 2054 2075 2014 2031 0 -21.67(-1.06%)
Dec 13, 2016 2051 2082 2028 2052 0 +9.35(+0.46%)
Dec 12, 2016 2029 2069 2010 2043 0 +34.75(+1.73%)
Dec 09, 2016 2001 2032 1976 2008 0 +15.12(+0.76%)
Dec 08, 2016 1972 2001 1948 1993 0 +23.51(+1.19%)
Dec 07, 2016 1966 2000 1919 1970 0 -10.63(-0.54%)
Dec 06, 2016 1968 2003 1930 1980 0 +16.86(+0.86%)
Dec 05, 2016 1947 1983 1929 1963 0 +27.11(+1.40%)
Dec 02, 2016 1938 1970 1917 1936 0 -4.43(-0.23%)
Dec 01, 2016 1988 2022 1921 1941 0 -48.01(-2.41%)
Nov 30, 2016 2026 2038 1973 1989 0 -32.10(-1.59%)
Nov 29, 2016 2029 2051 2001 2021 0 +2.90(+0.14%)
Nov 28, 2016 2049 2060 2002 2018 0 -29.95(-1.46%)
Nov 25, 2016 2047 2062 2024 2048 0 +7.41(+0.36%)
Nov 23, 2016 2040 2040 2040 2040 0 +28.73(+1.43%)
Nov 22, 2016 2016 2032 1972 2012 0 +0.54(+0.03%)
Nov 21, 2016 2006 2033 1978 2011 0 +30.95(+1.56%)
Nov 18, 2016 1991 2011 1957 1980 0 -6.23(-0.31%)
Nov 17, 2016 1958 2001 1947 1986 0 +31.37(+1.60%)
Nov 16, 2016 1980 2006 1942 1955 0 -33.51(-1.69%)
Nov 15, 2016 1966 2011 1933 1989 0 +21.75(+1.11%)
Nov 14, 2016 1956 1995 1924 1967 0 +25.48(+1.31%)
Nov 11, 2016 1902 1959 1876 1941 0 +34.53(+1.81%)
Nov 10, 2016 1917 1957 1871 1907 0 +9.11(+0.48%)
Nov 09, 2016 1851 1920 1807 1898 0 +64.70(+3.53%)
Nov 08, 2016 1812 1864 1795 1833 0 +10.01(+0.55%)
Nov 07, 2016 1797 1844 1778 1823 0 +49.94(+2.82%)
Nov 04, 2016 1756 1812 1742 1773 0 +19.69(+1.12%)
Nov 03, 2016 1861 1875 1741 1753 0 -78.96(-4.31%)
Nov 02, 2016 1829 1868 1807 1832 0 -21.81(-1.18%)
Nov 01, 2016 1892 1914 1822 1854 0 -20.51(-1.09%)
Oct 31, 2016 1862 1897 1837 1875 0 +9.27(+0.50%)
Oct 28, 2016 1865 1892 1832 1865 0 -6.91(-0.37%)
Oct 27, 2016 1895 1911 1862 1872 0 -9.56(-0.51%)
Oct 26, 2016 1916 1933 1861 1882 0 -56.43(-2.91%)
Oct 25, 2016 1978 1995 1927 1938 0 -38.53(-1.95%)
Oct 24, 2016 1973 1998 1950 1977 0 +16.37(+0.83%)
Oct 21, 2016 1969 1983 1935 1960 0 -18.27(-0.92%)
Oct 20, 2016 1990 2014 1961 1979 0 -14.24(-0.71%)
Oct 19, 2016 1986 2014 1961 1993 0 +4.46(+0.22%)
Oct 18, 2016 1985 2009 1968 1989 0 +25.33(+1.29%)
Oct 17, 2016 1962 1991 1942 1963 0 -0.57(-0.03%)
Oct 14, 2016 1997 2005 1957 1964 0 -21.27(-1.07%)
Oct 13, 2016 1964 2008 1945 1985 0 -3.28(-0.16%)
Oct 12, 2016 2005 2028 1977 1988 0 -11.65(-0.58%)
Oct 11, 2016 2053 2064 1983 2000 0 -58.96(-2.86%)
Oct 10, 2016 2043 2097 2024 2059 0 +13.72(+0.67%)
Oct 07, 2016 2038 2064 2012 2045 0 +10.57(+0.52%)
Oct 06, 2016 2041 2057 2014 2035 0 -13.16(-0.64%)
Oct 05, 2016 2037 2069 2022 2048 0 +6.92(+0.34%)
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.