Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diagnostic Substances Sector (CIX: MSECTOR516 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 3294 3496 3247 3393 0 +87.66(+2.65%)
Oct 30, 2019 3292 3329 3259 3306 0 +2.75(+0.08%)
Oct 29, 2019 3259 3339 3235 3303 0 +34.39(+1.05%)
Oct 28, 2019 3262 3308 3232 3268 0 +3.98(+0.12%)
Oct 25, 2019 3259 3308 3241 3264 0 +5.56(+0.17%)
Oct 24, 2019 3256 3305 3225 3259 0 +6.41(+0.20%)
Oct 23, 2019 3278 3318 3227 3252 0 -26.11(-0.80%)
Oct 22, 2019 3343 3373 3260 3279 0 -61.56(-1.84%)
Oct 21, 2019 3395 3409 3322 3340 0 -23.47(-0.70%)
Oct 18, 2019 3363 3389 3325 3364 0 -3.57(-0.11%)
Oct 17, 2019 3341 3381 3314 3367 0 +43.54(+1.31%)
Oct 16, 2019 3310 3352 3280 3324 0 -5.09(-0.15%)
Oct 15, 2019 3274 3346 3262 3329 0 +74.84(+2.30%)
Oct 14, 2019 3261 3297 3232 3254 0 -5.76(-0.18%)
Oct 11, 2019 3254 3301 3232 3260 0 +52.68(+1.64%)
Oct 10, 2019 3187 3236 3160 3207 0 +8.60(+0.27%)
Oct 09, 2019 3190 3229 3166 3198 0 +28.51(+0.90%)
Oct 08, 2019 3209 3229 3147 3170 0 -62.06(-1.92%)
Oct 07, 2019 3251 3285 3212 3232 0 -36.00(-1.10%)
Oct 04, 2019 3232 3287 3211 3268 0 +59.26(+1.85%)
Oct 03, 2019 3170 3231 3134 3209 0 +27.65(+0.87%)
Oct 02, 2019 3152 3203 3115 3181 0 +4.41(+0.14%)
Oct 01, 2019 3252 3288 3143 3177 0 -60.99(-1.88%)
Sep 30, 2019 3211 3277 3187 3238 0 -2.35(-0.07%)
Sep 27, 2019 3285 3304 3211 3240 0 -33.28(-1.02%)
Sep 26, 2019 3281 3327 3233 3273 0 -26.75(-0.81%)
Sep 25, 2019 3288 3337 3243 3300 0 +10.29(+0.31%)
Sep 24, 2019 3344 3386 3244 3290 0 -56.92(-1.70%)
Sep 23, 2019 3310 3371 3286 3347 0 +15.62(+0.47%)
Sep 20, 2019 3319 3375 3285 3331 0 +0.34(+0.01%)
Sep 19, 2019 3337 3381 3315 3331 0 +4.19(+0.13%)
Sep 18, 2019 3335 3371 3279 3326 0 -11.25(-0.34%)
Sep 17, 2019 3287 3353 3274 3338 0 +52.63(+1.60%)
Sep 16, 2019 3244 3313 3221 3285 0 +12.80(+0.39%)
Sep 13, 2019 3314 3343 3243 3272 0 -39.44(-1.19%)
Sep 12, 2019 3327 3363 3280 3312 0 +2.61(+0.08%)
Sep 11, 2019 3261 3351 3240 3309 0 +69.15(+2.13%)
Sep 10, 2019 3165 3250 3088 3240 0 +57.79(+1.82%)
Sep 09, 2019 3355 3373 3145 3182 0 -165.39(-4.94%)
Sep 06, 2019 3369 3389 3339 3348 0 -18.18(-0.54%)
Sep 05, 2019 3372 3396 3328 3366 0 +23.53(+0.70%)
Sep 04, 2019 3334 3364 3288 3342 0 +34.04(+1.03%)
Sep 03, 2019 3338 3369 3270 3308 0 -42.92(-1.28%)
Aug 30, 2019 3378 3387 3320 3351 0 -8.76(-0.26%)
Aug 29, 2019 3328 3380 3303 3360 0 +61.08(+1.85%)
Aug 28, 2019 3255 3322 3237 3299 0 +25.02(+0.76%)
Aug 27, 2019 3250 3308 3203 3274 0 +45.89(+1.42%)
Aug 26, 2019 3207 3246 3179 3228 0 +57.71(+1.82%)
Aug 23, 2019 3266 3298 3155 3170 0 -103.72(-3.17%)
Aug 22, 2019 3315 3327 3238 3274 0 -28.40(-0.86%)
Aug 21, 2019 3323 3343 3283 3302 0 -0.91(-0.03%)
Aug 20, 2019 3308 3345 3264 3303 0 -0.85(-0.03%)
Aug 19, 2019 3303 3324 3262 3304 0 +36.36(+1.11%)
Aug 16, 2019 3251 3308 3221 3268 0 +51.04(+1.59%)
Aug 15, 2019 3245 3287 3182 3217 0 -7.36(-0.23%)
Aug 14, 2019 3313 3338 3214 3224 0 -224.85(-6.52%)
Aug 13, 2019 3375 3480 3361 3449 0 +57.09(+1.68%)
Aug 12, 2019 3402 3437 3351 3392 0 -20.44(-0.60%)
Aug 09, 2019 3378 3455 3349 3412 0 +23.65(+0.70%)
Aug 08, 2019 3319 3408 3309 3389 0 +86.58(+2.62%)
Aug 07, 2019 3289 3332 3235 3302 0 -24.25(-0.73%)
Aug 06, 2019 3248 3344 3220 3326 0 +102.76(+3.19%)
Aug 05, 2019 3268 3305 3179 3223 0 -103.34(-3.11%)
Aug 02, 2019 3322 3384 3275 3327 0 +1.46(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.