Diagnostic Substances Sector (CIX: MSECTOR516)
2,885.20   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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