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 (%)
Jan 14, 2021 6543 6588 6415 6475 0 -55.88(-0.86%)
Jan 13, 2021 6549 6624 6490 6531 0 +76.60(+1.19%)
Dec 23, 2020 6491 6524 6398 6454 0 -40.74(-0.63%)
Dec 22, 2020 6400 6545 6351 6495 0 +65.48(+1.02%)
Dec 21, 2020 6297 6454 6202 6430 0 +93.70(+1.48%)
Dec 18, 2020 6328 6418 6222 6336 0 +18.30(+0.29%)
Dec 17, 2020 6246 6335 6200 6318 0 +108.88(+1.75%)
Dec 16, 2020 6214 6314 6141 6209 0 +10.89(+0.18%)
Dec 15, 2020 6186 6259 6066 6198 0 +34.63(+0.56%)
Dec 14, 2020 6171 6376 6132 6163 0 +24.67(+0.40%)
Dec 11, 2020 6114 6173 6029 6139 0 +29.58(+0.48%)
Dec 10, 2020 6029 6140 6000 6109 0 +79.83(+1.32%)
Dec 09, 2020 6137 6190 5997 6029 0 -122.03(-1.98%)
Dec 08, 2020 6150 6175 6048 6151 0 +20.29(+0.33%)
Dec 07, 2020 6121 6215 6073 6131 0 +7.36(+0.12%)
Dec 04, 2020 6181 6202 6082 6124 0 -39.70(-0.64%)
Dec 03, 2020 6214 6269 6117 6163 0 -38.25(-0.62%)
Dec 02, 2020 6185 6255 6135 6202 0 -10.08(-0.16%)
Dec 01, 2020 6190 6262 6054 6212 0 +39.20(+0.64%)
Nov 30, 2020 6114 6192 6046 6172 0 +71.92(+1.18%)
Nov 27, 2020 6051 6133 5986 6101 0 +105.22(+1.76%)
Nov 25, 2020 6011 6085 5934 5995 0 +7.60(+0.13%)
Nov 24, 2020 6079 6169 5936 5988 0 -93.58(-1.54%)
Nov 23, 2020 6164 6196 5971 6081 0 -53.67(-0.87%)
Nov 20, 2020 6075 6206 6036 6135 0 +47.45(+0.78%)
Nov 19, 2020 5966 6105 5939 6087 0 +134.40(+2.26%)
Nov 18, 2020 6046 6096 5931 5953 0 -131.10(-2.15%)
Nov 17, 2020 6064 6121 6002 6084 0 +16.82(+0.28%)
Nov 16, 2020 6043 6136 5985 6067 0 -2.56(-0.04%)
Nov 13, 2020 6105 6187 6008 6070 0 +11.22(+0.19%)
Nov 12, 2020 6175 6234 6006 6059 0 -69.37(-1.13%)
Nov 11, 2020 5981 6156 5943 6128 0 +179.36(+3.02%)
Nov 10, 2020 5902 6028 5721 5949 0 +32.68(+0.55%)
Nov 09, 2020 6315 6388 5782 5916 0 -579.46(-8.92%)
Nov 06, 2020 6417 6539 6350 6496 0 +90.94(+1.42%)
Nov 05, 2020 6429 6527 6296 6405 0 +37.25(+0.59%)
Nov 04, 2020 6214 6510 6166 6367 0 +268.82(+4.41%)
Nov 03, 2020 6010 6149 5981 6098 0 +147.55(+2.48%)
Nov 02, 2020 6018 6174 5900 5951 0 -5.10(-0.09%)
Oct 30, 2020 6036 6138 5844 5956 0 -153.89(-2.52%)
Oct 29, 2020 6094 6234 6005 6110 0 +176.79(+2.98%)
Oct 28, 2020 6051 6144 5904 5933 0 -221.04(-3.59%)
Oct 27, 2020 6026 6192 5999 6154 0 +151.55(+2.52%)
Oct 26, 2020 5939 6080 5910 6003 0 +29.66(+0.50%)
Oct 23, 2020 5965 5989 5873 5973 0 +59.50(+1.01%)
Oct 22, 2020 5872 5972 5827 5913 0 +53.07(+0.91%)
Oct 21, 2020 5895 5970 5805 5860 0 -18.61(-0.32%)
Oct 20, 2020 5928 5975 5860 5879 0 -13.06(-0.22%)
Oct 19, 2020 5944 6032 5865 5892 0 -29.79(-0.50%)
Oct 16, 2020 5971 6040 5884 5922 0 -24.94(-0.42%)
Oct 15, 2020 5890 5976 5837 5947 0 +0.06(+0.00%)
Oct 14, 2020 5987 6092 5884 5947 0 -30.17(-0.50%)
Oct 13, 2020 5970 6038 5892 5977 0 +31.86(+0.54%)
Oct 12, 2020 5862 6062 5800 5945 0 +136.68(+2.35%)
Oct 09, 2020 5758 5843 5720 5808 0 +76.03(+1.33%)
Oct 08, 2020 5728 5785 5631 5732 0 +50.59(+0.89%)
Oct 07, 2020 5623 5763 5581 5682 0 +111.96(+2.01%)
Oct 06, 2020 5604 5688 5477 5570 0 -45.27(-0.81%)
Oct 05, 2020 5525 5656 5498 5615 0 +134.91(+2.46%)
Oct 02, 2020 5489 5601 5407 5480 0 -91.34(-1.64%)
Oct 01, 2020 5625 5678 5513 5571 0 +51.22(+0.93%)
Sep 30, 2020 5422 5583 5400 5520 0 +78.81(+1.45%)
Sep 29, 2020 5420 5560 5365 5441 0 +42.33(+0.78%)
Sep 28, 2020 5331 5432 5291 5399 0 +116.14(+2.20%)
Sep 25, 2020 5136 5316 5113 5283 0 +139.94(+2.72%)
Sep 24, 2020 5142 5211 5083 5143 0 -9.26(-0.18%)
Sep 23, 2020 5210 5287 5110 5152 0 -68.36(-1.31%)
Sep 22, 2020 5210 5270 5100 5221 0 +35.24(+0.68%)
Sep 21, 2020 5037 5217 4987 5185 0 +104.42(+2.06%)
Sep 18, 2020 5025 5142 4931 5081 0 +86.74(+1.74%)
Sep 17, 2020 4989 5073 4906 4994 0 -52.37(-1.04%)
Sep 16, 2020 5123 5171 5010 5047 0 -44.30(-0.87%)
Sep 15, 2020 5085 5155 5049 5091 0 +36.60(+0.72%)
Sep 14, 2020 5124 5159 5009 5054 0 +436.16(+9.44%)
Sep 11, 2020 4640 4711 4549 4618 0 +13.12(+0.28%)
Sep 10, 2020 4688 4751 4578 4605 0 -63.03(-1.35%)
Sep 09, 2020 4587 4718 4562 4668 0 +119.44(+2.63%)
Sep 08, 2020 4564 4653 4495 4549 0 -73.68(-1.59%)
Sep 04, 2020 4716 4758 4469 4622 0 -95.17(-2.02%)
Sep 03, 2020 5004 5035 4658 4718 0 -306.05(-6.09%)
Sep 02, 2020 4946 5070 4892 5024 0 +100.04(+2.03%)
Sep 01, 2020 4946 5019 4832 4924 0 +2.18(+0.04%)
Aug 31, 2020 4791 4960 4761 4921 0 +124.74(+2.60%)
Aug 28, 2020 4842 4900 4734 4797 0 -37.94(-0.78%)
Aug 27, 2020 4831 4902 4628 4835 0 -156.37(-3.13%)
Aug 26, 2020 4994 5054 4891 4991 0 -21.86(-0.44%)
Aug 25, 2020 4937 5044 4893 5013 0 +57.88(+1.17%)
Aug 24, 2020 5064 5096 4906 4955 0 -81.12(-1.61%)
Aug 21, 2020 5057 5083 4957 5036 0 -33.81(-0.67%)
Aug 20, 2020 5016 5109 4983 5070 0 +42.67(+0.85%)
Aug 19, 2020 5121 5147 5004 5027 0 -67.08(-1.32%)
Aug 18, 2020 5077 5132 4996 5094 0 +15.68(+0.31%)
Aug 17, 2020 5012 5107 4964 5079 0 +84.62(+1.69%)
Aug 14, 2020 5077 5101 4945 4994 0 -76.27(-1.50%)
Aug 13, 2020 5054 5137 5009 5070 0 +36.45(+0.72%)
Aug 12, 2020 4938 5097 4900 5034 0 +133.23(+2.72%)
Aug 11, 2020 4929 5028 4838 4901 0 -45.83(-0.93%)
Aug 10, 2020 5157 5184 4922 4946 0 -212.43(-4.12%)
Aug 07, 2020 5283 5359 5086 5159 0 -129.03(-2.44%)
Aug 06, 2020 5413 5435 5179 5288 0 -123.15(-2.28%)
Aug 05, 2020 5373 5442 5284 5411 0 +79.85(+1.50%)
Aug 04, 2020 5343 5387 5236 5331 0 -2.88(-0.05%)
Aug 03, 2020 5334 5425 5246 5334 0 +31.38(+0.59%)
Jul 31, 2020 5176 5432 5100 5303 0 +221.64(+4.36%)
Jul 30, 2020 4928 5113 4889 5081 0 +122.93(+2.48%)
Jul 29, 2020 4928 5019 4882 4958 0 +50.62(+1.03%)
Jul 28, 2020 4984 5016 4889 4907 0 -93.62(-1.87%)
Jul 27, 2020 4919 5049 4893 5001 0 +120.72(+2.47%)
Jul 24, 2020 4892 4943 4771 4880 0 -49.68(-1.01%)
Jul 23, 2020 4998 5093 4885 4930 0 -58.70(-1.18%)
Jul 22, 2020 5003 5102 4928 4989 0 +16.09(+0.32%)
Jul 21, 2020 5015 5048 4925 4973 0 +3.90(+0.08%)
Jul 20, 2020 4932 5055 4863 4969 0 +91.45(+1.88%)
Jul 17, 2020 4692 4916 4679 4877 0 +194.56(+4.15%)
Jul 16, 2020 4690 4723 4604 4683 0 -26.43(-0.56%)
Jul 15, 2020 4689 4749 4621 4709 0 +62.01(+1.33%)
Jul 14, 2020 4574 4670 4479 4647 0 +50.27(+1.09%)
Jul 13, 2020 4724 4808 4573 4597 0 -87.68(-1.87%)
Jul 10, 2020 4723 4751 4624 4685 0 -40.54(-0.86%)
Jul 09, 2020 4671 4777 4599 4725 0 +72.87(+1.57%)
Jul 08, 2020 4640 4718 4578 4652 0 +33.14(+0.72%)
Jul 07, 2020 4633 4702 4581 4619 0 -55.76(-1.19%)
Jul 06, 2020 4646 4747 4607 4675 0 +104.99(+2.30%)
Jul 02, 2020 4590 4649 4508 4570 0 +27.62(+0.61%)
Jul 01, 2020 4523 4598 4449 4542 0 +41.70(+0.93%)
Jun 30, 2020 4401 4547 4364 4500 0 +95.30(+2.16%)
Jun 29, 2020 4465 4486 4320 4405 0 -4.26(-0.10%)
Jun 26, 2020 4424 4498 4323 4409 0 +1.29(+0.03%)
Jun 25, 2020 4293 4420 4220 4408 0 +114.14(+2.66%)
Jun 24, 2020 4351 4443 4229 4294 0 -110.23(-2.50%)
Jun 23, 2020 4427 4482 4346 4404 0 +8.83(+0.20%)
Jun 22, 2020 4303 4434 4204 4395 0 +95.40(+2.22%)
Jun 19, 2020 4261 4394 4186 4300 0 +75.85(+1.80%)
Jun 18, 2020 4220 4298 4185 4224 0 -19.76(-0.47%)
Jun 17, 2020 4234 4326 4200 4244 0 +31.25(+0.74%)
Jun 16, 2020 4244 4281 4100 4213 0 +60.25(+1.45%)
Jun 15, 2020 3892 4178 3862 4152 0 +210.45(+5.34%)
Jun 12, 2020 3959 4078 3830 3942 0 +75.16(+1.94%)
Jun 11, 2020 4073 4163 3773 3867 0 -250.29(-6.08%)
Jun 10, 2020 3936 4169 3915 4117 0 +216.49(+5.55%)
Jun 09, 2020 3949 3998 3875 3901 0 -62.42(-1.58%)
Jun 08, 2020 3930 4011 3877 3963 0 +10.60(+0.27%)
Jun 05, 2020 3942 4028 3875 3952 0 +24.61(+0.63%)
Jun 04, 2020 4001 4056 3890 3928 0 -84.47(-2.11%)
Jun 03, 2020 4034 4080 3971 4012 0 -25.94(-0.64%)
Jun 02, 2020 4030 4075 3948 4038 0 +17.44(+0.43%)
Jun 01, 2020 3981 4073 3952 4021 0 +33.79(+0.85%)
May 29, 2020 3961 4012 3888 3987 0 +55.81(+1.42%)
May 28, 2020 3884 4034 3846 3931 0 +53.60(+1.38%)
May 27, 2020 3779 3889 3716 3878 0 +91.60(+2.42%)
May 26, 2020 3911 3930 3757 3786 0 -72.68(-1.88%)
May 22, 2020 3841 3894 3787 3859 0 -7.01(-0.18%)
May 21, 2020 3883 3925 3804 3866 0 -44.25(-1.13%)
May 20, 2020 3899 3959 3854 3910 0 +37.10(+0.96%)
May 19, 2020 3906 3949 3830 3873 0 -18.05(-0.46%)
May 18, 2020 3967 4033 3845 3891 0 -21.31(-0.54%)
May 15, 2020 3835 3963 3819 3912 0 +50.74(+1.31%)
May 14, 2020 3710 3904 3679 3861 0 +87.36(+2.31%)
May 13, 2020 3819 3887 3670 3774 0 -35.39(-0.93%)
May 12, 2020 4010 4026 3804 3810 0 -201.20(-5.02%)
May 11, 2020 3834 4042 3813 4011 0 +263.46(+7.03%)
May 08, 2020 3806 3853 3693 3747 0 -18.90(-0.50%)
May 07, 2020 3710 3823 3664 3766 0 +140.07(+3.86%)
May 06, 2020 3620 3699 3581 3626 0 +18.68(+0.52%)
May 05, 2020 3531 3655 3488 3607 0 +89.96(+2.56%)
May 04, 2020 3460 3547 3409 3517 0 +42.36(+1.22%)
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.