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 (%)
Nov 30, 2010 1268 1284 1254 1268 0 -11.16(-0.87%)
Nov 29, 2010 1278 1290 1259 1279 0 -4.17(-0.32%)
Nov 26, 2010 1282 1294 1270 1283 0 -5.46(-0.42%)
Nov 24, 2010 1277 1289 1289 1289 0 +18.25(+1.44%)
Nov 23, 2010 1263 1280 1247 1270 0 -0.80(-0.06%)
Nov 22, 2010 1268 1283 1249 1271 0 +10.01(+0.79%)
Nov 19, 2010 1255 1276 1243 1261 0 +4.08(+0.32%)
Nov 18, 2010 1258 1274 1234 1257 0 +11.50(+0.92%)
Nov 17, 2010 1235 1287 1218 1246 0 -14.10(-1.12%)
Nov 16, 2010 1270 1278 1252 1260 0 -16.20(-1.27%)
Nov 15, 2010 1252 1289 1242 1276 0 +40.15(+3.25%)
Nov 12, 2010 1275 1290 1221 1236 0 -54.12(-4.20%)
Nov 11, 2010 1255 1303 1244 1290 0 +16.47(+1.29%)
Nov 10, 2010 1250 1279 1237 1273 0 +16.43(+1.31%)
Nov 09, 2010 1261 1281 1249 1257 0 -6.07(-0.48%)
Nov 08, 2010 1267 1288 1243 1263 0 -3.24(-0.26%)
Nov 05, 2010 1280 1289 1251 1266 0 -14.63(-1.14%)
Nov 04, 2010 1282 1301 1261 1281 0 +11.29(+0.89%)
Nov 03, 2010 1257 1286 1248 1270 0 +10.75(+0.85%)
Nov 02, 2010 1251 1275 1238 1259 0 +12.84(+1.03%)
Nov 01, 2010 1248 1271 1224 1246 0 -8.00(-0.64%)
Oct 29, 2010 1252 1268 1240 1254 0 -6.54(-0.52%)
Oct 28, 2010 1266 1287 1249 1261 0 +2.08(+0.17%)
Oct 27, 2010 1252 1275 1235 1258 0 -0.71(-0.06%)
Oct 25, 2010 1268 1285 1247 1259 0 -22.89(-1.79%)
Oct 23, 2010 1284 1302 1265 1282 0 +16.59(+1.31%)
Oct 22, 2010 1268 1285 1249 1265 0 -2.02(-0.16%)
Oct 21, 2010 1268 1286 1237 1268 0 -1.11(-0.09%)
Oct 20, 2010 1249 1285 1230 1269 0 +16.64(+1.33%)
Oct 19, 2010 1266 1286 1239 1252 0 -37.12(-2.88%)
Oct 18, 2010 1280 1304 1267 1289 0 +9.16(+0.72%)
Oct 15, 2010 1282 1295 1259 1280 0 +2.75(+0.22%)
Oct 14, 2010 1274 1297 1262 1277 0 -2.71(-0.21%)
Oct 13, 2010 1286 1312 1256 1280 0 +0.50(+0.04%)
Oct 12, 2010 1250 1286 1236 1279 0 +35.49(+2.85%)
Oct 11, 2010 1245 1262 1235 1244 0 -8.49(-0.68%)
Oct 08, 2010 1232 1265 1227 1252 0 +11.33(+0.91%)
Oct 07, 2010 1241 1259 1218 1241 0 -21.89(-1.73%)
Oct 06, 2010 1269 1288 1251 1263 0 -15.44(-1.21%)
Oct 05, 2010 1257 1291 1249 1278 0 +25.46(+2.03%)
Oct 04, 2010 1250 1272 1237 1253 0 -8.63(-0.68%)
Oct 01, 2010 1255 1280 1244 1262 0 -1.52(-0.12%)
Sep 30, 2010 1241 1284 1231 1263 0 +15.85(+1.27%)
Sep 29, 2010 1230 1257 1229 1247 0 +3.29(+0.26%)
Sep 28, 2010 1237 1260 1225 1244 0 -2.59(-0.21%)
Sep 27, 2010 1233 1263 1228 1247 0 +4.23(+0.34%)
Sep 24, 2010 1232 1259 1223 1242 0 +10.53(+0.85%)
Sep 23, 2010 1215 1253 1216 1232 0 -5.43(-0.44%)
Sep 22, 2010 1230 1259 1224 1237 0 -9.92(-0.80%)
Sep 21, 2010 1254 1273 1239 1247 0 -21.54(-1.70%)
Sep 20, 2010 1240 1277 1236 1269 0 +22.84(+1.83%)
Sep 17, 2010 1228 1256 1222 1246 0 +13.02(+1.06%)
Sep 15, 2010 1207 1241 1202 1233 0 +11.11(+0.91%)
Sep 14, 2010 1219 1239 1204 1222 0 -7.10(-0.58%)
Sep 13, 2010 1214 1241 1204 1229 0 +7.29(+0.60%)
Sep 10, 2010 1215 1234 1206 1222 0 -1.11(-0.09%)
Sep 09, 2010 1226 1244 1212 1223 0 +0.20(+0.02%)
Sep 08, 2010 1205 1234 1207 1222 0 +11.49(+0.95%)
Sep 07, 2010 1225 1244 1205 1211 0 -25.57(-2.07%)
Sep 03, 2010 1236 1236 1236 0 +7.30(+0.59%)
Sep 02, 2010 1199 1238 1204 1229 0 +15.69(+1.29%)
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.