Diagnostic Substances Sector (CIX: MSECTOR516)
2,595.20   -20.23 (-0.77%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 1108 1132 1078 1115 0 -6.48(-0.58%)
Nov 27, 2008 1086 1131 1066 1122 0 +0.00(+0.00%)
Nov 26, 2008 1086 1131 1066 1122 0 +24.75(+2.26%)
Nov 25, 2008 1118 1137 1072 1097 0 -12.55(-1.13%)
Nov 24, 2008 1086 1133 1054 1109 0 +34.89(+3.25%)
Nov 21, 2008 1090 1118 1004 1075 0 +10.75(+1.01%)
Nov 20, 2008 1119 1144 1042 1064 0 -63.24(-5.61%)
Nov 19, 2008 1189 1215 1120 1127 0 -68.80(-5.75%)
Nov 18, 2008 1212 1232 1159 1196 0 -12.59(-1.04%)
Nov 17, 2008 1205 1252 1180 1208 0 -3.66(-0.30%)
Nov 14, 2008 1245 1277 1198 1212 0 -47.84(-3.80%)
Nov 13, 2008 1171 1269 1135 1260 0 +104.19(+9.02%)
Nov 12, 2008 1204 1233 1144 1156 0 -65.64(-5.37%)
Nov 11, 2008 1254 1271 1200 1221 0 -36.82(-2.93%)
Nov 10, 2008 1299 1313 1247 1258 0 -27.08(-2.11%)
Nov 07, 2008 1276 1305 1240 1285 0 +16.70(+1.32%)
Nov 06, 2008 1281 1313 1232 1269 0 -19.90(-1.54%)
Nov 05, 2008 1301 1348 1261 1288 0 -27.45(-2.09%)
Nov 04, 2008 1293 1361 1257 1316 0 +67.06(+5.37%)
Nov 03, 2008 1248 1277 1202 1249 0 +9.61(+0.78%)
Oct 31, 2008 1177 1255 1156 1239 0 +50.48(+4.25%)
Oct 30, 2008 1163 1210 1131 1189 0 +50.23(+4.41%)
Oct 29, 2008 1115 1177 1091 1139 0 +31.56(+2.85%)
Oct 28, 2008 1063 1129 1022 1107 0 +57.24(+5.45%)
Oct 27, 2008 1100 1123 1040 1050 0 -63.82(-5.73%)
Oct 24, 2008 1070 1160 1033 1114 0 -70.33(-5.94%)
Oct 23, 2008 1200 1230 1119 1184 0 -16.54(-1.38%)
Oct 22, 2008 1246 1260 1176 1200 0 -55.65(-4.43%)
Oct 21, 2008 1245 1314 1211 1256 0 +2.14(+0.17%)
Oct 20, 2008 1245 1281 1187 1254 0 +29.91(+2.44%)
Oct 17, 2008 1200 1299 1176 1224 0 -3.81(-0.31%)
Oct 16, 2008 1171 1250 1121 1228 0 +58.32(+4.99%)
Oct 15, 2008 1253 1282 1155 1170 0 -96.21(-7.60%)
Oct 14, 2008 1314 1351 1247 1266 0 -32.26(-2.49%)
Oct 13, 2008 1236 1313 1210 1298 0 +95.01(+7.90%)
Oct 10, 2008 1196 1258 1113 1203 0 -30.76(-2.49%)
Oct 09, 2008 1323 1375 1224 1234 0 -75.96(-5.80%)
Oct 08, 2008 1288 1367 1248 1310 0 -0.98(-0.08%)
Oct 07, 2008 1372 1402 1297 1311 0 -38.49(-2.85%)
Oct 06, 2008 1392 1415 1283 1349 0 -68.18(-4.81%)
Oct 03, 2008 1477 1513 1396 1417 0 -49.40(-3.37%)
Oct 02, 2008 1515 1548 1454 1467 0 -43.64(-2.89%)
Oct 01, 2008 1489 1534 1466 1510 0 -0.71(-0.05%)
Sep 30, 2008 1503 1532 1458 1511 0 +12.59(+0.84%)
Sep 29, 2008 1548 1579 1481 1499 0 -72.00(-4.58%)
Sep 26, 2008 1542 1589 1519 1571 0 +12.79(+0.82%)
Sep 25, 2008 1536 1584 1514 1558 0 +29.17(+1.91%)
Sep 24, 2008 1534 1566 1491 1529 0 +4.97(+0.33%)
Sep 23, 2008 1522 1575 1500 1524 0 -1.93(-0.13%)
Sep 22, 2008 1565 1590 1510 1526 0 -48.45(-3.08%)
Sep 19, 2008 1600 1632 1419 1574 0 +31.32(+2.03%)
Sep 18, 2008 1510 1580 1442 1543 0 +34.23(+2.27%)
Sep 17, 2008 1547 1578 1486 1508 0 -52.36(-3.35%)
Sep 16, 2008 1524 1572 1499 1561 0 +39.53(+2.60%)
Sep 15, 2008 1512 1558 1488 1521 0 -25.48(-1.65%)
Sep 12, 2008 1546 1568 1518 1547 0 -3.69(-0.24%)
Sep 11, 2008 1524 1560 1503 1550 0 +13.48(+0.88%)
Sep 10, 2008 1526 1558 1499 1537 0 +19.74(+1.30%)
Sep 09, 2008 1529 1564 1504 1517 0 -12.89(-0.84%)
Sep 08, 2008 1536 1560 1504 1530 0 +19.15(+1.27%)
Sep 05, 2008 1510 1528 1476 1511 0 -7.89(-0.52%)
Sep 04, 2008 1556 1569 1509 1519 0 -44.55(-2.85%)
Sep 03, 2008 1573 1602 1541 1563 0 -16.10(-1.02%)
Sep 02, 2008 1595 1625 1560 1579 0 -6.01(-0.38%)
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