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, 2018 3070 3106 3020 3041 0 +8.33(+0.27%)
Oct 30, 2018 2950 3047 2938 3033 0 +83.21(+2.82%)
Oct 29, 2018 3000 3041 2898 2949 0 -10.00(-0.34%)
Oct 26, 2018 2952 3013 2893 2959 0 -0.86(-0.03%)
Oct 24, 2018 3093 3133 2953 2960 0 -132.79(-4.29%)
Oct 23, 2018 3073 3119 2998 3093 0 -22.64(-0.73%)
Oct 22, 2018 3116 3153 3050 3116 0 -2.92(-0.09%)
Oct 19, 2018 3198 3231 3093 3119 0 -55.07(-1.74%)
Oct 18, 2018 3215 3233 3149 3174 0 -41.98(-1.31%)
Oct 17, 2018 3183 3237 3150 3216 0 +32.96(+1.04%)
Oct 16, 2018 3085 3192 3075 3183 0 +123.37(+4.03%)
Oct 15, 2018 3105 3125 3038 3059 0 -51.28(-1.65%)
Oct 12, 2018 3099 3144 3040 3111 0 +75.06(+2.47%)
Oct 11, 2018 3047 3113 3000 3036 0 -25.70(-0.84%)
Oct 10, 2018 3136 3179 3044 3061 0 -55.23(-1.77%)
Oct 09, 2018 3104 3167 3080 3117 0 +1.58(+0.05%)
Oct 08, 2018 3141 3184 3057 3115 0 -48.10(-1.52%)
Oct 05, 2018 3191 3233 3117 3163 0 -24.75(-0.78%)
Oct 04, 2018 3261 3273 3152 3188 0 -87.57(-2.67%)
Oct 03, 2018 3293 3330 3232 3275 0 -5.10(-0.16%)
Oct 02, 2018 3336 3360 3255 3280 0 -53.71(-1.61%)
Oct 01, 2018 3388 3428 3317 3334 0 -115.21(-3.34%)
Sep 28, 2018 3429 3472 3415 3449 0 +13.00(+0.38%)
Sep 27, 2018 3414 3479 3386 3436 0 +21.65(+0.63%)
Sep 26, 2018 3451 3476 3394 3415 0 -27.32(-0.79%)
Sep 25, 2018 3459 3498 3404 3442 0 -24.26(-0.70%)
Sep 24, 2018 3442 3491 3412 3466 0 +14.24(+0.41%)
Sep 21, 2018 3499 3516 3438 3452 0 -37.98(-1.09%)
Sep 20, 2018 3496 3528 3452 3490 0 +5.44(+0.16%)
Sep 19, 2018 3540 3563 3460 3485 0 -61.11(-1.72%)
Sep 18, 2018 3528 3585 3493 3546 0 +27.52(+0.78%)
Sep 17, 2018 3605 3622 3501 3518 0 -74.50(-2.07%)
Sep 14, 2018 3594 3627 3564 3593 0 -4.70(-0.13%)
Sep 13, 2018 3594 3640 3550 3597 0 +12.04(+0.34%)
Sep 12, 2018 3545 3604 3521 3585 0 +39.09(+1.10%)
Sep 11, 2018 3572 3614 3509 3546 0 -37.76(-1.05%)
Sep 10, 2018 3585 3635 3545 3584 0 +24.39(+0.69%)
Sep 07, 2018 3570 3623 3533 3560 0 -13.41(-0.38%)
Sep 06, 2018 3602 3635 3547 3573 0 -32.21(-0.89%)
Sep 05, 2018 3674 3693 3554 3605 0 -84.77(-2.30%)
Sep 04, 2018 3722 3747 3660 3690 0 -33.65(-0.90%)
Aug 31, 2018 3724 3724 3724 3724 0 +35.36(+0.96%)
Aug 30, 2018 3663 3719 3644 3688 0 +12.79(+0.35%)
Aug 29, 2018 3632 3697 3624 3676 0 +44.21(+1.22%)
Aug 28, 2018 3616 3662 3597 3631 0 +19.93(+0.55%)
Aug 27, 2018 3594 3664 3561 3611 0 +29.37(+0.82%)
Aug 24, 2018 3555 3624 3524 3582 0 +26.14(+0.74%)
Aug 23, 2018 3603 3642 3524 3556 0 -37.88(-1.05%)
Aug 22, 2018 3511 3612 3498 3594 0 +76.01(+2.16%)
Aug 21, 2018 3519 3565 3491 3518 0 +3.30(+0.09%)
Aug 20, 2018 3526 3555 3479 3514 0 +3.42(+0.10%)
Aug 17, 2018 3509 3528 3472 3511 0 -4.96(-0.14%)
Aug 16, 2018 3520 3540 3488 3516 0 +13.96(+0.40%)
Aug 15, 2018 3512 3535 3460 3502 0 -28.78(-0.82%)
Aug 14, 2018 3515 3561 3481 3531 0 +32.00(+0.91%)
Aug 13, 2018 3536 3563 3483 3499 0 -35.38(-1.00%)
Aug 10, 2018 3521 3574 3494 3534 0 -6.02(-0.17%)
Aug 09, 2018 3546 3595 3513 3540 0 -1.97(-0.06%)
Aug 08, 2018 3581 3599 3506 3542 0 -28.49(-0.80%)
Aug 07, 2018 3555 3591 3532 3571 0 +31.05(+0.88%)
Aug 06, 2018 3512 3565 3487 3540 0 +27.90(+0.79%)
Aug 03, 2018 3494 3534 3454 3512 0 +19.67(+0.56%)
Aug 02, 2018 3433 3527 3407 3492 0 +39.32(+1.14%)
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.