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 (%)
May 31, 2018 3088 3133 3062 3078 0 -10.49(-0.34%)
May 30, 2018 3058 3137 3039 3088 0 +40.04(+1.31%)
May 29, 2018 3008 3064 2990 3048 0 +18.18(+0.60%)
May 25, 2018 3030 3030 3030 3030 0 +12.99(+0.43%)
May 24, 2018 3027 3054 2996 3017 0 -12.11(-0.40%)
May 23, 2018 2979 3053 2972 3029 0 +41.46(+1.39%)
May 22, 2018 3010 3025 2974 2988 0 -18.13(-0.60%)
May 21, 2018 3020 3042 2986 3006 0 +5.26(+0.18%)
May 18, 2018 2960 3016 2935 3001 0 +45.19(+1.53%)
May 17, 2018 2981 3014 2909 2955 0 -5.03(-0.17%)
May 16, 2018 2985 3025 2892 2960 0 -26.00(-0.87%)
May 15, 2018 2990 3002 2941 2986 0 -21.08(-0.70%)
May 14, 2018 3007 3048 2980 3007 0 -0.08(-0.00%)
May 11, 2018 2972 3029 2958 3008 0 +42.79(+1.44%)
May 10, 2018 2940 3005 2905 2965 0 +27.46(+0.93%)
May 09, 2018 2913 2961 2876 2937 0 +38.39(+1.32%)
May 08, 2018 2863 2916 2831 2899 0 +8.51(+0.29%)
May 07, 2018 2940 2988 2855 2890 0 -17.32(-0.60%)
May 04, 2018 2790 2931 2768 2908 0 +146.75(+5.32%)
May 03, 2018 2754 2802 2686 2761 0 -4.49(-0.16%)
May 02, 2018 2793 2835 2744 2765 0 -37.39(-1.33%)
May 01, 2018 2775 2815 2752 2803 0 +19.68(+0.71%)
Apr 30, 2018 2803 2840 2755 2783 0 -14.37(-0.51%)
Apr 27, 2018 2820 2847 2759 2798 0 -19.10(-0.68%)
Apr 26, 2018 2766 2833 2750 2817 0 +58.90(+2.14%)
Apr 25, 2018 2748 2778 2709 2758 0 +7.91(+0.29%)
Apr 24, 2018 2803 2838 2718 2750 0 -39.13(-1.40%)
Apr 23, 2018 2792 2839 2763 2789 0 -72.38(-2.53%)
Apr 20, 2018 2870 2900 2838 2861 0 -12.01(-0.42%)
Apr 19, 2018 2895 2918 2844 2873 0 -29.39(-1.01%)
Apr 18, 2018 2898 2929 2871 2903 0 +10.29(+0.36%)
Apr 17, 2018 2863 2911 2843 2892 0 +47.25(+1.66%)
Apr 16, 2018 2831 2874 2794 2845 0 +22.26(+0.79%)
Apr 13, 2018 2858 2868 2799 2823 0 -23.76(-0.83%)
Apr 12, 2018 2821 2871 2807 2847 0 +38.40(+1.37%)
Apr 11, 2018 2778 2834 2759 2808 0 +8.27(+0.30%)
Apr 10, 2018 2764 2827 2742 2800 0 +66.01(+2.41%)
Apr 09, 2018 2725 2782 2701 2734 0 +23.67(+0.87%)
Apr 06, 2018 2774 2795 2684 2710 0 -80.82(-2.90%)
Apr 05, 2018 2823 2838 2769 2791 0 -11.41(-0.41%)
Apr 04, 2018 2730 2816 2714 2803 0 +39.95(+1.45%)
Apr 03, 2018 2742 2787 2710 2763 0 +39.58(+1.45%)
Apr 02, 2018 2782 2807 2688 2723 0 -62.88(-2.26%)
Mar 29, 2018 2786 2786 2786 2786 0 +30.88(+1.12%)
Mar 28, 2018 2780 2813 2728 2755 0 -20.48(-0.74%)
Mar 27, 2018 2869 2886 2751 2775 0 -75.63(-2.65%)
Mar 26, 2018 2793 2868 2759 2851 0 +95.19(+3.45%)
Mar 23, 2018 2796 2833 2738 2756 0 -36.67(-1.31%)
Mar 22, 2018 2840 2868 2782 2793 0 -75.42(-2.63%)
Mar 21, 2018 2866 2898 2837 2868 0 +2.73(+0.10%)
Mar 20, 2018 2853 2885 2825 2865 0 +23.56(+0.83%)
Mar 19, 2018 2892 2904 2813 2842 0 -61.67(-2.12%)
Mar 16, 2018 2882 2933 2868 2903 0 +20.94(+0.73%)
Mar 15, 2018 2888 2919 2853 2882 0 -3.58(-0.12%)
Mar 14, 2018 2915 2928 2857 2886 0 -15.98(-0.55%)
Mar 13, 2018 2928 2950 2870 2902 0 -32.11(-1.09%)
Mar 12, 2018 2916 2961 2885 2934 0 +23.60(+0.81%)
Mar 09, 2018 2867 2922 2840 2911 0 +59.85(+2.10%)
Mar 08, 2018 2842 2888 2801 2851 0 +24.51(+0.87%)
Mar 07, 2018 2812 2843 2798 2826 0 +42.64(+1.53%)
Mar 06, 2018 2778 2811 2717 2784 0 +9.97(+0.36%)
Mar 05, 2018 2713 2803 2682 2774 0 +42.21(+1.55%)
Mar 02, 2018 2643 2742 2627 2731 0 +68.75(+2.58%)
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.