Skip to main content
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 (%)
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%)
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.