Diagnostic Substances Sector (CIX: MSECTOR516)
2,534.75   -31.74 (-1.24%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 1113 1144 1091 1111 0 -27.96(-2.45%)
Oct 31, 2011 1156 1175 1132 1139 0 -35.49(-3.02%)
Oct 28, 2011 1157 1194 1149 1175 0 +8.50(+0.73%)
Oct 27, 2011 1144 1181 1126 1166 0 +44.98(+4.01%)
Oct 26, 2011 1130 1162 1089 1121 0 -25.95(-2.26%)
Oct 25, 2011 1168 1185 1132 1147 0 -35.25(-2.98%)
Oct 24, 2011 1162 1193 1146 1182 0 +23.72(+2.05%)
Oct 21, 2011 1152 1184 1118 1159 0 +23.63(+2.08%)
Oct 20, 2011 1138 1155 1101 1135 0 -0.17(-0.01%)
Oct 19, 2011 1123 1178 1104 1135 0 +7.12(+0.63%)
Oct 18, 2011 1114 1143 1088 1128 0 +36.34(+3.33%)
Oct 17, 2011 1114 1125 1076 1092 0 -28.98(-2.59%)
Oct 14, 2011 1125 1133 1103 1121 0 +5.81(+0.52%)
Oct 13, 2011 1092 1123 1083 1115 0 +7.95(+0.72%)
Oct 12, 2011 1110 1127 1091 1107 0 +6.97(+0.63%)
Oct 11, 2011 1088 1116 1081 1100 0 +0.44(+0.04%)
Oct 10, 2011 1100 1124 1070 1100 0 +11.59(+1.07%)
Oct 07, 2011 1112 1124 1076 1088 0 -24.96(-2.24%)
Oct 06, 2011 1098 1121 1077 1113 0 +21.29(+1.95%)
Oct 05, 2011 1076 1107 1054 1092 0 +17.54(+1.63%)
Oct 04, 2011 1031 1083 1010 1074 0 +32.47(+3.12%)
Oct 03, 2011 1084 1105 1035 1042 0 -49.18(-4.51%)
Sep 30, 2011 1101 1129 1077 1091 0 -32.84(-2.92%)
Sep 29, 2011 1137 1148 1092 1124 0 +6.60(+0.59%)
Sep 28, 2011 1150 1172 1109 1117 0 -39.53(-3.42%)
Sep 27, 2011 1161 1188 1136 1157 0 +14.31(+1.25%)
Sep 26, 2011 1148 1164 1113 1142 0 +2.33(+0.20%)
Sep 23, 2011 1116 1159 1110 1140 0 +15.22(+1.35%)
Sep 22, 2011 1125 1153 1090 1125 0 -32.36(-2.80%)
Sep 21, 2011 1157 1210 1130 1157 0 +3.62(+0.31%)
Sep 20, 2011 1147 1181 1136 1153 0 -43.36(-3.62%)
Sep 19, 2011 1057 1217 1177 1197 0 -21.22(-1.74%)
Sep 16, 2011 1213 1228 1195 1218 0 +8.13(+0.67%)
Sep 15, 2011 1221 1240 1191 1210 0 -1.86(-0.15%)
Sep 14, 2011 1184 1227 1170 1212 0 +31.84(+2.70%)
Sep 13, 2011 1160 1188 1151 1180 0 +22.46(+1.94%)
Sep 12, 2011 1140 1168 1131 1157 0 +2.89(+0.25%)
Sep 09, 2011 1039 1191 1141 1155 0 -38.34(-3.21%)
Sep 08, 2011 1197 1218 1178 1193 0 -17.20(-1.42%)
Sep 07, 2011 1044 1218 1177 1210 0 +40.64(+3.48%)
Sep 06, 2011 1007 1179 1138 1169 0 -9.12(-0.77%)
Sep 02, 2011 1179 1179 1179 0 -33.65(-2.78%)
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