Diagnostic Substances Sector (CIX: MSECTOR516)
2,760.88   -10.60 (-0.38%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 2006 2006 2006 0 +26.92(+1.36%)
Dec 28, 2012 1985 2011 1968 1979 0 -19.32(-0.97%)
Dec 27, 2012 1992 2016 1963 1998 0 +7.21(+0.36%)
Dec 26, 2012 2020 2035 1978 1991 0 -26.65(-1.32%)
Dec 24, 2012 2018 2018 2018 0 +6.12(+0.30%)
Dec 21, 2012 2005 2043 1980 2011 0 -17.51(-0.86%)
Dec 20, 2012 2020 2045 1999 2029 0 +8.57(+0.42%)
Dec 19, 2012 2026 2052 1998 2020 0 -4.47(-0.22%)
Dec 18, 2012 2009 2039 1990 2025 0 +20.61(+1.03%)
Dec 17, 2012 1987 2016 1971 2004 0 +22.73(+1.15%)
Dec 14, 2012 1965 2015 1945 1982 0 +6.64(+0.34%)
Dec 13, 2012 1972 2002 1949 1975 0 -1.10(-0.06%)
Dec 12, 2012 1982 2016 1955 1976 0 -7.12(-0.36%)
Dec 11, 2012 1970 2006 1944 1983 0 +15.61(+0.79%)
Dec 10, 2012 1923 1985 1907 1967 0 +46.87(+2.44%)
Dec 07, 2012 1933 1949 1900 1921 0 -6.98(-0.36%)
Dec 06, 2012 1921 1949 1903 1928 0 -7.63(-0.39%)
Dec 05, 2012 1950 1967 1918 1935 0 -11.54(-0.59%)
Dec 04, 2012 1942 1963 1916 1947 0 -19.80(-1.01%)
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%)
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