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 (%)
Oct 31, 2017 2668 2722 2610 2684 0 +13.57(+0.51%)
Oct 30, 2017 2712 2734 2645 2670 0 -50.85(-1.87%)
Oct 27, 2017 2668 2734 2648 2721 0 +48.74(+1.82%)
Oct 26, 2017 2668 2702 2636 2672 0 +5.96(+0.22%)
Oct 25, 2017 2663 2688 2624 2666 0 +3.73(+0.14%)
Oct 24, 2017 2685 2702 2643 2663 0 -27.32(-1.02%)
Oct 23, 2017 2704 2734 2665 2690 0 -5.83(-0.22%)
Oct 20, 2017 2674 2716 2645 2696 0 +35.12(+1.32%)
Oct 19, 2017 2671 2680 2635 2661 0 -12.41(-0.46%)
Oct 18, 2017 2654 2700 2625 2673 0 +19.27(+0.73%)
Oct 17, 2017 2645 2670 2626 2654 0 +5.95(+0.22%)
Oct 16, 2017 2675 2694 2636 2648 0 -17.56(-0.66%)
Oct 13, 2017 2692 2711 2654 2665 0 -29.75(-1.10%)
Oct 12, 2017 2660 2718 2645 2695 0 +33.06(+1.24%)
Oct 11, 2017 2653 2677 2638 2662 0 +5.02(+0.19%)
Oct 10, 2017 2660 2684 2645 2657 0 -7.13(-0.27%)
Oct 09, 2017 2670 2694 2643 2664 0 -5.54(-0.21%)
Oct 06, 2017 2666 2695 2645 2670 0 +4.08(+0.15%)
Oct 05, 2017 2672 2691 2631 2666 0 -1.32(-0.05%)
Oct 04, 2017 2642 2684 2627 2667 0 +20.35(+0.77%)
Oct 03, 2017 2675 2690 2622 2647 0 -29.33(-1.10%)
Oct 02, 2017 2653 2695 2642 2676 0 +26.99(+1.02%)
Sep 29, 2017 2634 2661 2622 2649 0 +16.12(+0.61%)
Sep 28, 2017 2634 2659 2600 2633 0 -4.49(-0.17%)
Sep 27, 2017 2593 2651 2578 2637 0 +49.77(+1.92%)
Sep 26, 2017 2601 2618 2571 2588 0 -14.62(-0.56%)
Sep 25, 2017 2600 2635 2563 2602 0 +0.30(+0.01%)
Sep 22, 2017 2578 2610 2568 2602 0 +21.70(+0.84%)
Sep 21, 2017 2599 2613 2562 2580 0 -22.43(-0.86%)
Sep 20, 2017 2622 2644 2581 2603 0 -15.34(-0.59%)
Sep 19, 2017 2636 2656 2602 2618 0 -10.90(-0.41%)
Sep 18, 2017 2592 2645 2582 2629 0 +43.77(+1.69%)
Sep 15, 2017 2586 2600 2553 2585 0 +0.10(+0.00%)
Sep 14, 2017 2583 2605 2562 2585 0 -7.74(-0.30%)
Sep 13, 2017 2584 2604 2555 2593 0 +6.31(+0.24%)
Sep 12, 2017 2597 2613 2565 2586 0 -10.60(-0.41%)
Sep 11, 2017 2595 2610 2562 2597 0 +31.67(+1.23%)
Sep 08, 2017 2563 2593 2547 2565 0 -1.83(-0.07%)
Sep 07, 2017 2560 2594 2536 2567 0 +11.58(+0.45%)
Sep 06, 2017 2549 2574 2522 2556 0 +22.63(+0.89%)
Sep 05, 2017 2521 2551 2497 2533 0 +3.08(+0.12%)
Sep 01, 2017 2532 2545 2504 2530 0 +4.78(+0.19%)
Aug 31, 2017 2495 2537 2481 2525 0 +38.65(+1.55%)
Aug 30, 2017 2457 2507 2448 2487 0 +27.66(+1.12%)
Aug 29, 2017 2442 2479 2429 2459 0 +3.58(+0.15%)
Aug 28, 2017 2445 2476 2422 2455 0 +14.64(+0.60%)
Aug 25, 2017 2463 2474 2424 2441 0 -16.18(-0.66%)
Aug 24, 2017 2452 2482 2438 2457 0 +5.84(+0.24%)
Aug 23, 2017 2458 2474 2432 2451 0 +2.32(+0.09%)
Aug 22, 2017 2424 2460 2417 2449 0 +28.95(+1.20%)
Aug 21, 2017 2412 2436 2385 2420 0 +15.54(+0.65%)
Aug 18, 2017 2404 2439 2381 2404 0 -10.22(-0.42%)
Aug 17, 2017 2448 2467 2401 2414 0 -37.90(-1.55%)
Aug 16, 2017 2456 2477 2437 2452 0 +2.99(+0.12%)
Aug 15, 2017 2471 2485 2436 2449 0 -12.59(-0.51%)
Aug 14, 2017 2445 2476 2433 2462 0 +23.65(+0.97%)
Aug 11, 2017 2422 2457 2409 2438 0 +24.66(+1.02%)
Aug 10, 2017 2454 2468 2398 2414 0 -45.58(-1.85%)
Aug 09, 2017 2437 2483 2417 2459 0 +6.43(+0.26%)
Aug 08, 2017 2451 2482 2430 2453 0 -5.17(-0.21%)
Aug 07, 2017 2431 2469 2419 2458 0 +27.80(+1.14%)
Aug 04, 2017 2436 2459 2399 2430 0 +0.14(+0.01%)
Aug 03, 2017 2405 2451 2393 2430 0 +26.96(+1.12%)
Aug 02, 2017 2438 2463 2388 2403 0 -36.43(-1.49%)
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.