Diagnostic Substances Sector (CIX: MSECTOR516)
2,535.00   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1268 1284 1254 1268 0 -11.16(-0.87%)
Nov 29, 2010 1278 1290 1259 1279 0 -4.17(-0.32%)
Nov 26, 2010 1282 1294 1270 1283 0 -5.46(-0.42%)
Nov 24, 2010 1277 1289 1289 1289 0 +18.25(+1.44%)
Nov 23, 2010 1263 1280 1247 1270 0 -0.80(-0.06%)
Nov 22, 2010 1268 1283 1249 1271 0 +10.00(+0.79%)
Nov 19, 2010 1255 1276 1243 1261 0 +4.08(+0.32%)
Nov 18, 2010 1258 1274 1234 1257 0 +11.50(+0.92%)
Nov 17, 2010 1235 1287 1218 1246 0 -14.10(-1.12%)
Nov 16, 2010 1270 1278 1252 1260 0 -16.19(-1.27%)
Nov 15, 2010 1252 1289 1242 1276 0 +40.15(+3.25%)
Nov 12, 2010 1275 1290 1221 1236 0 -54.12(-4.20%)
Nov 11, 2010 1255 1303 1244 1290 0 +16.47(+1.29%)
Nov 10, 2010 1250 1279 1237 1273 0 +16.43(+1.31%)
Nov 09, 2010 1261 1281 1249 1257 0 -6.07(-0.48%)
Nov 08, 2010 1267 1288 1243 1263 0 -3.24(-0.26%)
Nov 05, 2010 1280 1289 1251 1266 0 -14.63(-1.14%)
Nov 04, 2010 1282 1301 1261 1281 0 +11.29(+0.89%)
Nov 03, 2010 1257 1286 1248 1270 0 +10.75(+0.85%)
Nov 02, 2010 1251 1275 1238 1259 0 +12.84(+1.03%)
Nov 01, 2010 1248 1271 1224 1246 0 -8.00(-0.64%)
Oct 29, 2010 1252 1268 1240 1254 0 -6.55(-0.52%)
Oct 28, 2010 1266 1287 1249 1261 0 +2.09(+0.17%)
Oct 27, 2010 1252 1275 1235 1258 0 -0.72(-0.06%)
Oct 25, 2010 1268 1285 1247 1259 0 -22.88(-1.78%)
Oct 23, 2010 1284 1302 1265 1282 0 +16.59(+1.31%)
Oct 22, 2010 1268 1285 1249 1265 0 -2.02(-0.16%)
Oct 21, 2010 1268 1286 1237 1268 0 -1.11(-0.09%)
Oct 20, 2010 1249 1285 1230 1269 0 +16.65(+1.33%)
Oct 19, 2010 1266 1286 1239 1252 0 -37.13(-2.88%)
Oct 18, 2010 1280 1304 1267 1289 0 +9.16(+0.72%)
Oct 15, 2010 1282 1295 1259 1280 0 +2.75(+0.22%)
Oct 14, 2010 1274 1297 1262 1277 0 -2.71(-0.21%)
Oct 13, 2010 1286 1312 1256 1280 0 +0.51(+0.04%)
Oct 12, 2010 1250 1286 1236 1279 0 +35.48(+2.85%)
Oct 11, 2010 1245 1262 1235 1244 0 -8.49(-0.68%)
Oct 08, 2010 1232 1265 1227 1252 0 +11.34(+0.91%)
Oct 07, 2010 1241 1259 1218 1241 0 -21.89(-1.73%)
Oct 06, 2010 1269 1288 1251 1263 0 -15.44(-1.21%)
Oct 05, 2010 1257 1291 1249 1278 0 +25.46(+2.03%)
Oct 04, 2010 1250 1272 1237 1253 0 -8.63(-0.68%)
Oct 01, 2010 1255 1280 1244 1262 0 -1.52(-0.12%)
Sep 30, 2010 1241 1284 1231 1263 0 +15.85(+1.27%)
Sep 29, 2010 1230 1257 1229 1247 0 +3.28(+0.26%)
Sep 28, 2010 1237 1260 1225 1244 0 -2.59(-0.21%)
Sep 27, 2010 1233 1263 1228 1247 0 +4.23(+0.34%)
Sep 24, 2010 1232 1259 1223 1242 0 +10.53(+0.85%)
Sep 23, 2010 1215 1253 1216 1232 0 -5.43(-0.44%)
Sep 22, 2010 1230 1259 1224 1237 0 -9.92(-0.80%)
Sep 21, 2010 1254 1273 1239 1247 0 -21.53(-1.70%)
Sep 20, 2010 1240 1277 1236 1269 0 +22.84(+1.83%)
Sep 17, 2010 1228 1256 1222 1246 0 +13.02(+1.06%)
Sep 15, 2010 1207 1241 1202 1233 0 +11.11(+0.91%)
Sep 14, 2010 1219 1239 1204 1222 0 -7.11(-0.58%)
Sep 13, 2010 1214 1241 1204 1229 0 +7.30(+0.60%)
Sep 10, 2010 1215 1234 1206 1222 0 -1.11(-0.09%)
Sep 09, 2010 1226 1244 1212 1223 0 +0.20(+0.02%)
Sep 08, 2010 1205 1234 1207 1222 0 +11.50(+0.95%)
Sep 07, 2010 1225 1244 1205 1211 0 -25.58(-2.07%)
Sep 03, 2010 1237 1237 1237 0 +7.31(+0.59%)
Sep 02, 2010 1199 1238 1204 1229 0 +15.69(+1.29%)
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