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, 2018 2937 2962 2881 2908 0 -23.45(-0.80%)
Jan 30, 2018 2931 2962 2911 2932 0 -16.00(-0.54%)
Jan 29, 2018 2956 2981 2923 2948 0 -25.46(-0.86%)
Jan 26, 2018 2948 2991 2917 2973 0 +36.12(+1.23%)
Jan 25, 2018 2928 2963 2898 2937 0 +21.11(+0.72%)
Jan 24, 2018 2923 2964 2879 2916 0 +9.43(+0.32%)
Jan 23, 2018 2876 2921 2849 2906 0 +27.28(+0.95%)
Jan 22, 2018 2854 2895 2830 2879 0 +30.88(+1.08%)
Jan 19, 2018 2825 2856 2810 2848 0 +26.59(+0.94%)
Jan 18, 2018 2822 2847 2793 2822 0 -6.73(-0.24%)
Jan 17, 2018 2809 2852 2776 2828 0 +32.72(+1.17%)
Jan 16, 2018 2801 2836 2765 2796 0 +7.57(+0.27%)
Jan 12, 2018 2788 2788 2788 2788 0 +18.55(+0.67%)
Jan 11, 2018 2727 2783 2704 2770 0 +48.56(+1.78%)
Jan 10, 2018 2712 2732 2671 2721 0 +4.28(+0.16%)
Jan 09, 2018 2683 2736 2657 2717 0 +42.03(+1.57%)
Jan 08, 2018 2700 2718 2654 2675 0 -21.91(-0.81%)
Jan 05, 2018 2680 2715 2649 2697 0 +34.57(+1.30%)
Jan 04, 2018 2668 2704 2637 2662 0 +9.27(+0.35%)
Jan 03, 2018 2624 2676 2590 2653 0 +37.40(+1.43%)
Jan 02, 2018 2602 2656 2580 2615 0 -45.88(-1.72%)
Dec 29, 2017 2661 2661 2661 2661 0 -25.86(-0.96%)
Dec 28, 2017 2667 2703 2642 2687 0 +23.40(+0.88%)
Dec 27, 2017 2665 2692 2644 2664 0 +3.28(+0.12%)
Dec 26, 2017 2661 2680 2637 2660 0 -4.03(-0.15%)
Dec 22, 2017 2652 2677 2627 2664 0 +10.28(+0.39%)
Dec 21, 2017 2681 2693 2642 2654 0 -17.75(-0.66%)
Dec 20, 2017 2639 2686 2620 2672 0 +38.34(+1.46%)
Dec 19, 2017 2631 2671 2606 2634 0 +3.28(+0.12%)
Dec 18, 2017 2627 2657 2603 2630 0 +16.35(+0.63%)
Dec 15, 2017 2600 2641 2578 2614 0 +24.70(+0.95%)
Dec 14, 2017 2620 2639 2576 2589 0 -30.41(-1.16%)
Dec 13, 2017 2619 2649 2596 2620 0 +0.57(+0.02%)
Dec 12, 2017 2631 2652 2591 2619 0 -9.93(-0.38%)
Dec 11, 2017 2654 2667 2600 2629 0 -26.09(-0.98%)
Dec 08, 2017 2644 2677 2613 2655 0 +19.88(+0.75%)
Dec 07, 2017 2621 2661 2592 2635 0 +10.43(+0.40%)
Dec 06, 2017 2611 2662 2587 2625 0 +15.32(+0.59%)
Dec 05, 2017 2623 2687 2589 2609 0 -9.48(-0.36%)
Dec 04, 2017 2612 2663 2581 2619 0 +16.80(+0.65%)
Dec 01, 2017 2614 2633 2550 2602 0 -15.53(-0.59%)
Nov 30, 2017 2591 2635 2567 2618 0 +30.54(+1.18%)
Nov 29, 2017 2595 2615 2566 2587 0 -3.34(-0.13%)
Nov 28, 2017 2596 2617 2555 2590 0 -0.47(-0.02%)
Nov 27, 2017 2597 2629 2561 2591 0 -13.97(-0.54%)
Nov 24, 2017 2587 2616 2575 2605 0 +14.89(+0.57%)
Nov 22, 2017 2615 2639 2576 2590 0 -17.39(-0.67%)
Nov 21, 2017 2617 2638 2570 2607 0 +1.21(+0.05%)
Nov 20, 2017 2600 2622 2576 2606 0 +8.32(+0.32%)
Nov 17, 2017 2590 2619 2568 2598 0 -0.38(-0.01%)
Nov 16, 2017 2556 2614 2543 2598 0 +54.87(+2.16%)
Nov 15, 2017 2522 2563 2499 2543 0 +16.10(+0.64%)
Nov 14, 2017 2507 2551 2489 2527 0 +11.81(+0.47%)
Nov 13, 2017 2526 2555 2481 2515 0 -18.25(-0.72%)
Nov 10, 2017 2536 2568 2505 2534 0 -4.90(-0.19%)
Nov 09, 2017 2509 2554 2494 2539 0 +16.51(+0.65%)
Nov 08, 2017 2519 2563 2490 2522 0 +5.85(+0.23%)
Nov 07, 2017 2522 2550 2472 2516 0 -20.29(-0.80%)
Nov 06, 2017 2563 2585 2495 2537 0 -30.24(-1.18%)
Nov 03, 2017 2519 2585 2506 2567 0 +40.72(+1.61%)
Nov 02, 2017 2616 2636 2490 2526 0 -90.32(-3.45%)
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.