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 (%)
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%)
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