Diagnostic Substances Sector (CIX: MSECTOR516)
2,535.00   +0.25 (+0.01%)
Streaming Delayed Price  /  Updated: 4:30 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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