Diagnostic Substances Sector (CIX: MSECTOR516)
2,892.81   +7.61 (+0.26%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 1271 1294 1245 1271 0 -4.75(-0.37%)
Nov 27, 2009 1264 1295 1256 1276 0 -31.42(-2.40%)
Nov 25, 2009 1307 1307 1307 0 +1.59(+0.12%)
Nov 24, 2009 1295 1319 1281 1306 0 +4.46(+0.34%)
Nov 23, 2009 1308 1332 1285 1301 0 +6.28(+0.48%)
Nov 20, 2009 1287 1308 1268 1295 0 -1.43(-0.11%)
Nov 19, 2009 1305 1325 1276 1296 0 -18.62(-1.42%)
Nov 18, 2009 1332 1341 1300 1315 0 -21.75(-1.63%)
Nov 17, 2009 1333 1356 1313 1337 0 -3.63(-0.27%)
Nov 16, 2009 1305 1352 1294 1340 0 +29.56(+2.26%)
Nov 13, 2009 1306 1334 1291 1311 0 -1.44(-0.11%)
Nov 12, 2009 1325 1348 1302 1312 0 -20.43(-1.53%)
Nov 11, 2009 1346 1362 1315 1333 0 +1.18(+0.09%)
Nov 10, 2009 1320 1352 1304 1331 0 +6.44(+0.49%)
Nov 09, 2009 1330 1351 1297 1325 0 +1.42(+0.11%)
Nov 06, 2009 1309 1338 1295 1324 0 +3.08(+0.23%)
Nov 05, 2009 1298 1336 1283 1320 0 +30.66(+2.38%)
Nov 04, 2009 1312 1344 1279 1290 0 +22.94(+1.81%)
Nov 03, 2009 1204 1279 1192 1267 0 +46.63(+3.82%)
Nov 02, 2009 1217 1251 1184 1220 0 +75.26(+6.57%)
Oct 30, 2009 1173 1189 1139 1145 0 -35.67(-3.02%)
Oct 29, 2009 1166 1204 1152 1181 0 +36.35(+3.18%)
Oct 28, 2009 1177 1187 1135 1144 0 -34.80(-2.95%)
Oct 27, 2009 1184 1206 1168 1179 0 -7.94(-0.67%)
Oct 26, 2009 1203 1234 1171 1187 0 -19.93(-1.65%)
Oct 23, 2009 1202 1233 1184 1207 0 -5.07(-0.42%)
Oct 22, 2009 1186 1222 1162 1212 0 +25.74(+2.17%)
Oct 21, 2009 1201 1230 1179 1186 0 -20.29(-1.68%)
Oct 20, 2009 1205 1249 1197 1207 0 -26.41(-2.14%)
Oct 19, 2009 1228 1254 1209 1233 0 +12.56(+1.03%)
Oct 16, 2009 1205 1238 1191 1220 0 +5.87(+0.48%)
Oct 15, 2009 1202 1230 1191 1215 0 +9.15(+0.76%)
Oct 14, 2009 1188 1214 1171 1205 0 +29.64(+2.52%)
Oct 13, 2009 1187 1200 1162 1176 0 -19.94(-1.67%)
Oct 12, 2009 1210 1219 1184 1196 0 -7.70(-0.64%)
Oct 09, 2009 1198 1217 1184 1203 0 +5.80(+0.48%)
Oct 08, 2009 1208 1227 1182 1198 0 -6.76(-0.56%)
Oct 07, 2009 1207 1222 1186 1204 0 -7.13(-0.59%)
Oct 06, 2009 1199 1228 1184 1212 0 +22.44(+1.89%)
Oct 05, 2009 1177 1204 1160 1189 0 +18.57(+1.59%)
Oct 02, 2009 1159 1195 1147 1171 0 -8.07(-0.68%)
Oct 01, 2009 1213 1227 1168 1179 0 -38.70(-3.18%)
Sep 30, 2009 1234 1245 1199 1217 0 -13.51(-1.10%)
Sep 29, 2009 1236 1251 1215 1231 0 -0.96(-0.08%)
Sep 28, 2009 1209 1248 1201 1232 0 +25.83(+2.14%)
Sep 25, 2009 1206 1225 1189 1206 0 -5.42(-0.45%)
Sep 24, 2009 1247 1261 1195 1211 0 -34.87(-2.80%)
Sep 23, 2009 1271 1289 1239 1246 0 -22.71(-1.79%)
Sep 22, 2009 1284 1300 1257 1269 0 -15.17(-1.18%)
Sep 21, 2009 1268 1301 1253 1284 0 +4.25(+0.33%)
Sep 18, 2009 1275 1298 1258 1280 0 +4.06(+0.32%)
Sep 17, 2009 1279 1305 1254 1276 0 -6.26(-0.49%)
Sep 16, 2009 1275 1297 1258 1282 0 +6.08(+0.48%)
Sep 15, 2009 1276 1294 1258 1276 0 -7.99(-0.62%)
Sep 14, 2009 1253 1293 1242 1284 0 +18.23(+1.44%)
Sep 11, 2009 1275 1294 1252 1266 0 -7.01(-0.55%)
Sep 10, 2009 1275 1292 1251 1273 0 -7.78(-0.61%)
Sep 09, 2009 1260 1299 1249 1281 0 +23.63(+1.88%)
Sep 08, 2009 1249 1278 1231 1257 0 +5.29(+0.42%)
Sep 04, 2009 1252 1252 1252 0 +26.28(+2.14%)
Sep 03, 2009 1220 1239 1196 1225 0 +12.29(+1.01%)
Sep 02, 2009 1218 1245 1195 1213 0 -10.30(-0.84%)
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