Diagnostic Substances Sector (CIX: MSECTOR516)
2,892.81   +7.61 (+0.26%)
Streaming Delayed Price  /  Updated: 4:39 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 1215 1235 1190 1210 0 -2.12(-0.17%)
Jan 30, 2012 1207 1221 1185 1212 0 -3.22(-0.27%)
Jan 27, 2012 1209 1244 1182 1215 0 -14.01(-1.14%)
Jan 26, 2012 1232 1248 1214 1229 0 +0.19(+0.02%)
Jan 25, 2012 1211 1240 1197 1229 0 +16.15(+1.33%)
Jan 24, 2012 1195 1224 1185 1213 0 +13.17(+1.10%)
Jan 23, 2012 1197 1213 1183 1200 0 -3.21(-0.27%)
Jan 20, 2012 1199 1222 1190 1203 0 -1.48(-0.12%)
Jan 19, 2012 1199 1222 1186 1205 0 +9.41(+0.79%)
Jan 18, 2012 1169 1201 1158 1195 0 +26.53(+2.27%)
Jan 17, 2012 1182 1194 1157 1169 0 -1.44(-0.12%)
Jan 13, 2012 1170 1170 1170 0 +1.27(+0.11%)
Jan 12, 2012 1176 1186 1149 1169 0 -7.19(-0.61%)
Jan 11, 2012 1143 1186 1137 1176 0 +29.00(+2.53%)
Jan 10, 2012 1141 1161 1129 1147 0 +16.16(+1.43%)
Jan 09, 2012 1139 1155 1118 1131 0 -0.44(-0.04%)
Jan 06, 2012 1129 1147 1113 1131 0 -0.60(-0.05%)
Jan 05, 2012 1110 1145 1105 1132 0 +11.76(+1.05%)
Jan 04, 2012 1117 1141 1112 1120 0 -0.31(-0.03%)
Dec 30, 2011 1122 1135 1109 1120 0 -3.14(-0.28%)
Dec 29, 2011 1108 1133 1100 1124 0 +16.79(+1.52%)
Dec 28, 2011 1130 1134 1101 1107 0 -23.16(-2.05%)
Dec 27, 2011 1117 1143 1106 1130 0 +8.65(+0.77%)
Dec 23, 2011 1121 1121 1121 0 +12.37(+1.12%)
Dec 21, 2011 1105 1120 1084 1109 0 +0.94(+0.08%)
Dec 20, 2011 1103 1119 1090 1108 0 +23.17(+2.14%)
Dec 19, 2011 1102 1118 1077 1085 0 -14.00(-1.27%)
Dec 16, 2011 1093 1114 1079 1099 0 +18.13(+1.68%)
Dec 15, 2011 1090 1101 1067 1081 0 +3.81(+0.35%)
Dec 14, 2011 1083 1099 1059 1077 0 -13.36(-1.23%)
Dec 13, 2011 1112 1122 1084 1090 0 -13.80(-1.25%)
Dec 12, 2011 1103 1119 1084 1104 0 -10.93(-0.98%)
Dec 09, 2011 1081 1122 1074 1115 0 +38.07(+3.54%)
Dec 08, 2011 1100 1112 1068 1077 0 -29.89(-2.70%)
Dec 07, 2011 1104 1119 1082 1107 0 -5.18(-0.47%)
Dec 06, 2011 1114 1129 1099 1112 0 -4.56(-0.41%)
Dec 05, 2011 1119 1135 1102 1117 0 +13.21(+1.20%)
Dec 02, 2011 1119 1132 1095 1103 0 -6.70(-0.60%)
Dec 01, 2011 1109 1128 1097 1110 0 -7.40(-0.66%)
Nov 30, 2011 1093 1126 1077 1117 0 +51.96(+4.88%)
Nov 29, 2011 1065 1082 1049 1066 0 -2.36(-0.22%)
Nov 28, 2011 1039 1078 1029 1068 0 +49.64(+4.87%)
Nov 25, 2011 1023 1044 1015 1018 0 -13.57(-1.32%)
Nov 23, 2011 1032 1032 1032 0 -26.35(-2.49%)
Nov 22, 2011 1052 1077 1039 1058 0 +5.32(+0.51%)
Nov 21, 2011 1058 1074 1041 1053 0 -24.62(-2.29%)
Nov 18, 2011 1093 1103 1067 1077 0 -13.35(-1.22%)
Nov 17, 2011 1095 1130 1069 1091 0 -4.98(-0.45%)
Nov 16, 2011 1106 1127 1089 1096 0 -21.38(-1.91%)
Nov 15, 2011 1103 1129 1089 1117 0 +9.53(+0.86%)
Nov 14, 2011 1118 1126 1094 1108 0 -15.32(-1.36%)
Nov 11, 2011 1103 1134 1098 1123 0 +25.24(+2.30%)
Nov 10, 2011 1103 1120 1083 1098 0 +2.79(+0.25%)
Nov 09, 2011 1112 1131 1086 1095 0 -43.50(-3.82%)
Nov 08, 2011 1128 1148 1108 1138 0 +17.58(+1.57%)
Nov 07, 2011 1119 1134 1091 1121 0 -10.69(-0.94%)
Nov 04, 2011 1134 1154 1111 1132 0 -9.54(-0.84%)
Nov 03, 2011 1138 1156 1109 1141 0 +13.15(+1.17%)
Nov 02, 2011 1135 1160 1090 1128 0 +16.74(+1.51%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here