Diagnostic Substances Sector (CIX: MSECTOR516)
2,591.67   -7.50 (-0.29%)
Streaming Delayed Price  /  Updated: 4:30 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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