Diagnostic Substances Sector (CIX: MSECTOR516)
2,531.06   -34.40 (-1.34%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 1979 1995 1931 1967 0 -10.11(-0.51%)
Nov 29, 2012 1954 1994 1942 1977 0 +33.86(+1.74%)
Nov 28, 2012 1940 1966 1903 1943 0 -15.86(-0.81%)
Nov 27, 2012 1962 1992 1939 1959 0 -12.59(-0.64%)
Nov 26, 2012 1964 1986 1945 1971 0 +2.06(+0.10%)
Nov 24, 2012 1937 1975 1928 1969 0 +0.00(+0.00%)
Nov 23, 2012 1937 1975 1928 1969 0 +30.45(+1.57%)
Nov 21, 2012 1939 1939 1939 0 +13.13(+0.68%)
Nov 20, 2012 1918 1940 1890 1926 0 -0.97(-0.05%)
Nov 19, 2012 1903 1940 1884 1927 0 +36.23(+1.92%)
Nov 16, 2012 1872 1909 1857 1890 0 +12.46(+0.66%)
Nov 15, 2012 1871 1900 1838 1878 0 +3.89(+0.21%)
Nov 14, 2012 1893 1919 1860 1874 0 -18.00(-0.95%)
Nov 13, 2012 1874 1919 1856 1892 0 +7.65(+0.41%)
Nov 12, 2012 1883 1915 1854 1884 0 +11.31(+0.60%)
Nov 09, 2012 1864 1904 1844 1873 0 +0.57(+0.03%)
Nov 08, 2012 1895 1917 1854 1872 0 -31.69(-1.66%)
Nov 07, 2012 1915 1941 1870 1904 0 -34.05(-1.76%)
Nov 06, 2012 1933 1983 1880 1938 0 +28.43(+1.49%)
Nov 05, 2012 1907 1933 1876 1910 0 +0.79(+0.04%)
Nov 02, 2012 1926 1945 1897 1909 0 -9.24(-0.48%)
Nov 01, 2012 1908 1948 1887 1918 0 +3.01(+0.16%)
Oct 31, 2012 1915 1953 1887 1915 0 -1.92(-0.10%)
Oct 26, 2012 1917 1917 1917 0 -8.56(-0.44%)
Oct 25, 2012 1922 1950 1900 1926 0 +11.69(+0.61%)
Oct 24, 2012 1939 1962 1897 1914 0 -9.72(-0.51%)
Oct 23, 2012 1914 1941 1883 1924 0 -12.29(-0.63%)
Oct 19, 2012 1973 1985 1910 1936 0 -51.35(-2.58%)
Oct 18, 2012 2002 2015 1960 1987 0 -17.95(-0.90%)
Oct 17, 2012 2000 2026 1986 2005 0 +6.63(+0.33%)
Oct 16, 2012 1984 2008 1971 1999 0 +26.07(+1.32%)
Oct 15, 2012 1981 2000 1948 1973 0 -2.30(-0.12%)
Oct 12, 2012 1994 2010 1963 1975 0 -13.67(-0.69%)
Oct 11, 2012 1988 2014 1964 1989 0 +18.16(+0.92%)
Oct 10, 2012 1967 1991 1949 1970 0 +2.40(+0.12%)
Oct 09, 2012 2018 2035 1956 1968 0 -59.35(-2.93%)
Oct 08, 2012 2033 2053 2015 2027 0 -13.79(-0.68%)
Oct 06, 2012 2043 2068 2019 2041 0 +0.00(+0.00%)
Oct 05, 2012 2041 2068 2019 2041 0 +3.15(+0.15%)
Oct 04, 2012 2020 2051 2007 2038 0 +42.72(+2.14%)
Oct 03, 2012 1985 2014 1966 1995 0 +11.93(+0.60%)
Oct 02, 2012 1993 2010 1961 1983 0 +2.21(+0.11%)
Oct 01, 2012 1985 2017 1940 1981 0 +14.84(+0.75%)
Sep 28, 2012 1957 1981 1944 1966 0 -1.59(-0.08%)
Sep 27, 2012 1957 1981 1946 1968 0 +18.27(+0.94%)
Sep 26, 2012 1957 1977 1926 1950 0 -1.74(-0.09%)
Sep 25, 2012 1964 1997 1935 1951 0 -14.59(-0.74%)
Sep 24, 2012 1955 1988 1932 1966 0 -2.44(-0.12%)
Sep 21, 2012 1969 1997 1951 1968 0 +11.87(+0.61%)
Sep 20, 2012 1932 1969 1919 1957 0 +8.49(+0.44%)
Sep 19, 2012 1955 1976 1926 1948 0 -9.73(-0.50%)
Sep 18, 2012 1943 1970 1924 1958 0 -48.70(-2.43%)
Sep 17, 2012 1952 2031 1974 2006 0 -5.64(-0.28%)
Sep 14, 2012 1962 2037 1983 2012 0 +6.38(+0.32%)
Sep 13, 2012 1942 2021 1973 2006 0 +15.56(+0.78%)
Sep 12, 2012 1926 2006 1936 1990 0 +17.05(+0.86%)
Sep 11, 2012 1970 1994 1956 1973 0 -4.03(-0.20%)
Sep 10, 2012 1972 1997 1954 1977 0 -5.14(-0.26%)
Sep 07, 2012 1989 2007 1965 1982 0 -3.58(-0.18%)
Sep 06, 2012 1950 2002 1942 1986 0 +37.53(+1.93%)
Sep 05, 2012 1930 1968 1916 1948 0 +6.08(+0.31%)
Sep 04, 2012 1892 1952 1876 1942 0 +43.35(+2.28%)
Aug 31, 2012 1899 1899 1899 0 +8.50(+0.45%)
Aug 30, 2012 1881 1903 1870 1890 0 -6.90(-0.36%)
Aug 29, 2012 1889 1919 1878 1897 0 +3.68(+0.19%)
Aug 27, 2012 1893 1920 1879 1894 0 +1.57(+0.08%)
Aug 24, 2012 1875 1911 1872 1892 0 +5.70(+0.30%)
Aug 23, 2012 1877 1894 1859 1886 0 +5.38(+0.29%)
Aug 22, 2012 1884 1905 1866 1881 0 -9.95(-0.53%)
Aug 21, 2012 1906 1927 1878 1891 0 -15.52(-0.81%)
Aug 20, 2012 1885 1918 1874 1906 0 +15.51(+0.82%)
Aug 17, 2012 1869 1901 1852 1891 0 +20.95(+1.12%)
Aug 16, 2012 1869 1891 1830 1870 0 +0.67(+0.04%)
Aug 15, 2012 1837 1888 1827 1869 0 +16.55(+0.89%)
Aug 14, 2012 1852 1875 1827 1853 0 +447.87(+31.88%)
Aug 13, 2012 1174 1418 1388 1405 0 -6.53(-0.46%)
Aug 11, 2012 1402 1422 1388 1411 0 +0.00(+0.00%)
Aug 10, 2012 1402 1422 1388 1411 0 +10.18(+0.73%)
Aug 09, 2012 1173 1413 1387 1401 0 -2.20(-0.16%)
Aug 08, 2012 1171 1415 1381 1403 0 -3.31(-0.24%)
Aug 07, 2012 1179 1429 1394 1407 0 +2.05(+0.15%)
Aug 06, 2012 1174 1421 1394 1405 0 +1.01(+0.07%)
Aug 03, 2012 1163 1425 1386 1404 0 +27.27(+1.98%)
Aug 02, 2012 1372 1390 1359 1376 0 -1.11(-0.08%)
Aug 01, 2012 1394 1407 1372 1378 0 -16.95(-1.22%)
Jul 31, 2012 1410 1426 1389 1395 0 -21.69(-1.53%)
Jul 30, 2012 1412 1428 1401 1416 0 -6.98(-0.49%)
Jul 27, 2012 1402 1436 1397 1423 0 +20.03(+1.43%)
Jul 26, 2012 1407 1426 1386 1403 0 +4.40(+0.31%)
Jul 25, 2012 1389 1411 1376 1399 0 +15.16(+1.10%)
Jul 24, 2012 1392 1406 1371 1384 0 -12.08(-0.87%)
Jul 23, 2012 1388 1408 1370 1396 0 -27.86(-1.96%)
Jul 20, 2012 1430 1441 1404 1424 0 -28.70(-1.98%)
Jul 19, 2012 1457 1469 1440 1452 0 -5.24(-0.36%)
Jul 18, 2012 1444 1473 1440 1457 0 +7.27(+0.50%)
Jul 17, 2012 1449 1461 1429 1450 0 +6.63(+0.46%)
Jul 16, 2012 1451 1463 1430 1444 0 -2.87(-0.20%)
Jul 14, 2012 1443 1463 1435 1446 0 +0.00(+0.00%)
Jul 13, 2012 1443 1463 1435 1446 0 -1.49(-0.10%)
Jul 12, 2012 1444 1464 1428 1448 0 -8.20(-0.56%)
Jul 11, 2012 1449 1467 1429 1456 0 +9.28(+0.64%)
Jul 10, 2012 1471 1485 1438 1447 0 -21.86(-1.49%)
Jul 09, 2012 1457 1482 1446 1469 0 +10.47(+0.72%)
Jul 06, 2012 1454 1475 1442 1458 0 -9.05(-0.62%)
Jul 05, 2012 1465 1488 1453 1467 0 -6.88(-0.47%)
Jul 03, 2012 1474 1474 1474 0 +5.96(+0.41%)
Jul 02, 2012 1428 1473 1421 1468 0 +43.45(+3.05%)
Jun 30, 2012 1417 1440 1403 1425 0 -0.10(-0.01%)
Jun 29, 2012 1417 1440 1403 1425 0 +33.94(+2.44%)
Jun 28, 2012 1400 1420 1366 1391 0 -25.48(-1.80%)
Jun 27, 2012 1402 1428 1394 1416 0 +13.12(+0.94%)
Jun 26, 2012 1400 1420 1386 1403 0 +4.53(+0.32%)
Jun 25, 2012 1390 1414 1375 1399 0 -4.13(-0.29%)
Jun 22, 2012 1379 1414 1372 1403 0 +25.75(+1.87%)
Jun 21, 2012 1399 1415 1368 1377 0 -23.04(-1.65%)
Jun 20, 2012 1395 1417 1382 1400 0 -0.32(-0.02%)
Jun 19, 2012 1382 1415 1372 1400 0 +22.47(+1.63%)
Jun 18, 2012 1349 1388 1342 1378 0 +12.67(+0.93%)
Jun 15, 2012 1351 1381 1346 1365 0 +12.77(+0.94%)
Jun 14, 2012 1330 1366 1323 1353 0 +17.82(+1.34%)
Jun 13, 2012 1338 1361 1325 1335 0 -27.52(-2.02%)
Jun 12, 2012 1350 1370 1338 1362 0 +17.39(+1.29%)
Jun 11, 2012 1327 1372 1334 1345 0 -7.16(-0.53%)
Jun 08, 2012 1336 1364 1324 1352 0 +12.80(+0.96%)
Jun 07, 2012 1321 1368 1330 1339 0 -6.89(-0.51%)
Jun 06, 2012 1308 1364 1327 1346 0 +9.56(+0.72%)
Jun 05, 2012 1316 1346 1309 1337 0 +14.26(+1.08%)
Jun 04, 2012 1318 1336 1296 1322 0 +11.17(+0.85%)
Jun 02, 2012 1314 1340 1296 1311 0 -0.18(-0.01%)
Jun 01, 2012 1314 1340 1296 1311 0 -33.19(-2.47%)
May 31, 2012 1349 1363 1321 1344 0 -5.38(-0.40%)
May 30, 2012 1358 1373 1339 1350 0 -18.89(-1.38%)
May 29, 2012 1362 1383 1348 1369 0 +9.26(+0.68%)
May 25, 2012 1359 1359 1359 0 +0.48(+0.04%)
May 24, 2012 1350 1370 1333 1359 0 +9.23(+0.68%)
May 23, 2012 1346 1360 1319 1350 0 -5.03(-0.37%)
May 22, 2012 1358 1379 1344 1355 0 -2.89(-0.21%)
May 21, 2012 1337 1365 1326 1358 0 +30.17(+2.27%)
May 18, 2012 1346 1359 1314 1328 0 -19.09(-1.42%)
May 17, 2012 1369 1382 1338 1347 0 -22.57(-1.65%)
May 16, 2012 1386 1395 1360 1369 0 -13.63(-0.99%)
May 15, 2012 1376 1397 1366 1383 0 +5.56(+0.40%)
May 14, 2012 1375 1395 1360 1377 0 -10.75(-0.77%)
May 11, 2012 1367 1399 1365 1388 0 +5.38(+0.39%)
May 10, 2012 1384 1399 1370 1383 0 -0.14(-0.01%)
May 09, 2012 1377 1398 1367 1383 0 -10.80(-0.78%)
May 08, 2012 1373 1398 1358 1394 0 +8.64(+0.62%)
May 07, 2012 1364 1394 1356 1385 0 +15.92(+1.16%)
May 04, 2012 1381 1394 1357 1369 0 -20.11(-1.45%)
May 03, 2012 1391 1407 1376 1389 0 -7.59(-0.54%)
May 02, 2012 1388 1408 1373 1397 0 +2.16(+0.15%)
May 01, 2012 1396 1423 1383 1395 0 -6.85(-0.49%)
Apr 30, 2012 1410 1422 1390 1401 0 -7.98(-0.57%)
Apr 27, 2012 1383 1422 1374 1409 0 +27.55(+1.99%)
Apr 26, 2012 1375 1394 1362 1382 0 +6.45(+0.47%)
Apr 25, 2012 1363 1388 1354 1375 0 +18.77(+1.38%)
Apr 24, 2012 1348 1380 1338 1357 0 +7.91(+0.59%)
Apr 23, 2012 1349 1372 1330 1349 0 -10.12(-0.74%)
Apr 20, 2012 1349 1384 1315 1359 0 +19.76(+1.48%)
Apr 19, 2012 1333 1363 1320 1339 0 +116.99(+9.57%)
Apr 18, 2012 1215 1234 1208 1222 0 -3.68(-0.30%)
Apr 17, 2012 1205 1238 1205 1226 0 +23.86(+1.99%)
Apr 16, 2012 1214 1226 1188 1202 0 -8.67(-0.72%)
Apr 13, 2012 1222 1233 1196 1211 0 -20.90(-1.70%)
Apr 12, 2012 1225 1248 1212 1231 0 +7.09(+0.58%)
Apr 11, 2012 1220 1235 1210 1224 0 +13.79(+1.14%)
Apr 10, 2012 1235 1247 1202 1211 0 -25.15(-2.04%)
Apr 09, 2012 1237 1250 1223 1236 0 -17.99(-1.44%)
Apr 05, 2012 1248 1265 1242 1254 0 -0.85(-0.07%)
Apr 04, 2012 1261 1274 1242 1255 0 -22.94(-1.80%)
Apr 03, 2012 1275 1295 1262 1278 0 +5.08(+0.40%)
Apr 02, 2012 1262 1283 1250 1272 0 +4.79(+0.38%)
Mar 30, 2012 1266 1284 1252 1268 0 +4.48(+0.35%)
Mar 29, 2012 1254 1271 1244 1263 0 -0.36(-0.03%)
Mar 28, 2012 1267 1287 1246 1264 0 -3.29(-0.26%)
Mar 27, 2012 1260 1284 1248 1267 0 +9.17(+0.73%)
Mar 26, 2012 1239 1271 1234 1258 0 +25.68(+2.08%)
Mar 23, 2012 1217 1238 1207 1232 0 +14.58(+1.20%)
Mar 22, 2012 1213 1229 1196 1217 0 -5.39(-0.44%)
Mar 21, 2012 1233 1245 1210 1223 0 -13.40(-1.08%)
Mar 20, 2012 1239 1256 1211 1236 0 -8.46(-0.68%)
Mar 19, 2012 1235 1262 1223 1245 0 +9.61(+0.78%)
Mar 16, 2012 1227 1243 1212 1235 0 +7.66(+0.62%)
Mar 15, 2012 1209 1235 1200 1227 0 +13.27(+1.09%)
Mar 14, 2012 1212 1238 1194 1214 0 -5.36(-0.44%)
Mar 13, 2012 1209 1225 1190 1219 0 +17.24(+1.43%)
Mar 12, 2012 1216 1226 1187 1202 0 -20.93(-1.71%)
Mar 09, 2012 1208 1242 1194 1223 0 +17.69(+1.47%)
Mar 08, 2012 1190 1219 1177 1205 0 +21.87(+1.85%)
Mar 07, 2012 1174 1199 1164 1184 0 +11.06(+0.94%)
Mar 06, 2012 1180 1204 1154 1172 0 -21.17(-1.77%)
Mar 05, 2012 1192 1210 1180 1194 0 -8.36(-0.70%)
Mar 02, 2012 1208 1224 1192 1202 0 -9.83(-0.81%)
Mar 01, 2012 1210 1229 1197 1212 0 +5.18(+0.43%)
Feb 29, 2012 1226 1238 1201 1207 0 -20.74(-1.69%)
Feb 28, 2012 1229 1246 1205 1227 0 +0.20(+0.02%)
Feb 27, 2012 1222 1239 1206 1227 0 -3.33(-0.27%)
Feb 24, 2012 1224 1240 1217 1231 0 -2.33(-0.19%)
Feb 23, 2012 1209 1242 1200 1233 0 +23.41(+1.94%)
Feb 22, 2012 1218 1230 1195 1209 0 -19.07(-1.55%)
Feb 21, 2012 1248 1258 1217 1229 0 -16.84(-1.35%)
Feb 17, 2012 1245 1245 1245 0 -10.14(-0.81%)
Feb 16, 2012 1224 1262 1222 1256 0 +26.76(+2.18%)
Feb 15, 2012 1235 1252 1214 1229 0 -5.79(-0.47%)
Feb 14, 2012 1238 1252 1219 1235 0 -9.75(-0.78%)
Feb 13, 2012 1241 1256 1226 1244 0 +15.29(+1.24%)
Feb 10, 2012 1230 1243 1212 1229 0 -9.67(-0.78%)
Feb 09, 2012 1248 1257 1219 1239 0 -7.10(-0.57%)
Feb 08, 2012 1245 1263 1223 1246 0 -0.92(-0.07%)
Feb 07, 2012 1262 1275 1231 1247 0 -12.80(-1.02%)
Feb 06, 2012 1248 1276 1232 1259 0 +6.15(+0.49%)
Feb 03, 2012 1256 1273 1235 1253 0 +10.82(+0.87%)
Feb 02, 2012 1239 1262 1221 1243 0 +5.49(+0.44%)
Feb 01, 2012 1225 1252 1206 1237 0 +26.92(+2.22%)
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%)
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