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 (%)
Jul 31, 2018 3439 3538 3412 3523 0 +98.53(+2.88%)
Jul 30, 2018 3464 3494 3392 3424 0 -46.01(-1.33%)
Jul 27, 2018 3554 3569 3437 3470 0 -76.34(-2.15%)
Jul 26, 2018 3553 3596 3525 3547 0 -31.30(-0.87%)
Jul 25, 2018 3547 3598 3530 3578 0 +38.65(+1.09%)
Jul 24, 2018 3583 3618 3522 3539 0 -30.50(-0.85%)
Jul 23, 2018 3566 3587 3511 3570 0 +3.82(+0.11%)
Jul 20, 2018 3564 3583 3496 3566 0 +45.03(+1.28%)
Jul 19, 2018 3474 3537 3453 3521 0 +43.29(+1.24%)
Jul 18, 2018 3493 3529 3446 3478 0 -10.94(-0.31%)
Jul 17, 2018 3446 3511 3421 3489 0 +35.67(+1.03%)
Jul 16, 2018 3481 3494 3420 3453 0 -23.95(-0.69%)
Jul 13, 2018 3492 3516 3445 3477 0 -11.10(-0.32%)
Jul 12, 2018 3469 3495 3419 3488 0 +53.11(+1.55%)
Jul 11, 2018 3410 3478 3384 3435 0 +23.26(+0.68%)
Jul 10, 2018 3441 3458 3364 3412 0 +32.21(+0.95%)
Jul 09, 2018 3353 3399 3326 3380 0 +39.67(+1.19%)
Jul 06, 2018 3306 3358 3289 3340 0 +45.17(+1.37%)
Jul 05, 2018 3274 3308 3232 3295 0 +35.35(+1.08%)
Jul 03, 2018 3259 3259 3259 3259 0 -14.89(-0.45%)
Jul 02, 2018 3206 3278 3182 3274 0 +50.00(+1.55%)
Jun 29, 2018 3223 3264 3201 3224 0 +11.42(+0.36%)
Jun 28, 2018 3159 3235 3138 3213 0 +50.30(+1.59%)
Jun 27, 2018 3246 3264 3145 3163 0 -74.55(-2.30%)
Jun 26, 2018 3237 3276 3207 3237 0 +6.85(+0.21%)
Jun 25, 2018 3286 3311 3194 3230 0 -71.67(-2.17%)
Jun 22, 2018 3300 3329 3265 3302 0 +11.10(+0.34%)
Jun 21, 2018 3336 3355 3271 3291 0 -35.37(-1.06%)
Jun 20, 2018 3330 3370 3293 3326 0 +4.45(+0.13%)
Jun 19, 2018 3301 3344 3282 3322 0 -2.41(-0.07%)
Jun 18, 2018 3308 3344 3274 3324 0 -4.27(-0.13%)
Jun 15, 2018 3328 3348 3287 3328 0 +19.22(+0.58%)
Jun 14, 2018 3287 3321 3255 3309 0 +43.19(+1.32%)
Jun 13, 2018 3265 3298 3231 3266 0 +3.87(+0.12%)
Jun 12, 2018 3239 3293 3217 3262 0 +19.34(+0.60%)
Jun 11, 2018 3230 3266 3204 3243 0 +13.49(+0.42%)
Jun 08, 2018 3215 3252 3192 3229 0 +10.66(+0.33%)
Jun 07, 2018 3255 3272 3171 3219 0 -21.42(-0.66%)
Jun 06, 2018 3218 3256 3190 3240 0 +18.48(+0.57%)
Jun 05, 2018 3235 3260 3195 3222 0 -2.19(-0.07%)
Jun 04, 2018 3182 3248 3165 3224 0 +60.75(+1.92%)
Jun 01, 2018 3105 3191 3085 3163 0 +85.33(+2.77%)
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%)
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.