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 (%)
Nov 30, 2020 6114 6192 6046 6172 0 +71.92(+1.18%)
Nov 27, 2020 6051 6133 5986 6101 0 +105.22(+1.76%)
Nov 25, 2020 6011 6085 5934 5995 0 +7.60(+0.13%)
Nov 24, 2020 6079 6169 5936 5988 0 -93.58(-1.54%)
Nov 23, 2020 6164 6196 5971 6081 0 -53.67(-0.87%)
Nov 20, 2020 6075 6206 6036 6135 0 +47.45(+0.78%)
Nov 19, 2020 5966 6105 5939 6087 0 +134.40(+2.26%)
Nov 18, 2020 6046 6096 5931 5953 0 -131.10(-2.15%)
Nov 17, 2020 6064 6121 6002 6084 0 +16.82(+0.28%)
Nov 16, 2020 6043 6136 5985 6067 0 -2.56(-0.04%)
Nov 13, 2020 6105 6187 6008 6070 0 +11.22(+0.19%)
Nov 12, 2020 6175 6234 6006 6059 0 -69.37(-1.13%)
Nov 11, 2020 5981 6156 5943 6128 0 +179.36(+3.02%)
Nov 10, 2020 5902 6028 5721 5949 0 +32.68(+0.55%)
Nov 09, 2020 6315 6388 5782 5916 0 -579.46(-8.92%)
Nov 06, 2020 6417 6539 6350 6496 0 +90.94(+1.42%)
Nov 05, 2020 6429 6527 6296 6405 0 +37.25(+0.59%)
Nov 04, 2020 6214 6510 6166 6367 0 +268.82(+4.41%)
Nov 03, 2020 6010 6149 5981 6098 0 +147.55(+2.48%)
Nov 02, 2020 6018 6174 5900 5951 0 -5.10(-0.09%)
Oct 30, 2020 6036 6138 5844 5956 0 -153.89(-2.52%)
Oct 29, 2020 6094 6234 6005 6110 0 +176.79(+2.98%)
Oct 28, 2020 6051 6144 5904 5933 0 -221.04(-3.59%)
Oct 27, 2020 6026 6192 5999 6154 0 +151.55(+2.52%)
Oct 26, 2020 5939 6080 5910 6003 0 +29.66(+0.50%)
Oct 23, 2020 5965 5989 5873 5973 0 +59.50(+1.01%)
Oct 22, 2020 5872 5972 5827 5913 0 +53.07(+0.91%)
Oct 21, 2020 5895 5970 5805 5860 0 -18.61(-0.32%)
Oct 20, 2020 5928 5975 5860 5879 0 -13.06(-0.22%)
Oct 19, 2020 5944 6032 5865 5892 0 -29.79(-0.50%)
Oct 16, 2020 5971 6040 5884 5922 0 -24.94(-0.42%)
Oct 15, 2020 5890 5976 5837 5947 0 +0.06(+0.00%)
Oct 14, 2020 5987 6092 5884 5947 0 -30.17(-0.50%)
Oct 13, 2020 5970 6038 5892 5977 0 +31.86(+0.54%)
Oct 12, 2020 5862 6062 5800 5945 0 +136.68(+2.35%)
Oct 09, 2020 5758 5843 5720 5808 0 +76.03(+1.33%)
Oct 08, 2020 5728 5785 5631 5732 0 +50.59(+0.89%)
Oct 07, 2020 5623 5763 5581 5682 0 +111.96(+2.01%)
Oct 06, 2020 5604 5688 5477 5570 0 -45.27(-0.81%)
Oct 05, 2020 5525 5656 5498 5615 0 +134.91(+2.46%)
Oct 02, 2020 5489 5601 5407 5480 0 -91.34(-1.64%)
Oct 01, 2020 5625 5678 5513 5571 0 +51.22(+0.93%)
Sep 30, 2020 5422 5583 5400 5520 0 +78.81(+1.45%)
Sep 29, 2020 5420 5560 5365 5441 0 +42.33(+0.78%)
Sep 28, 2020 5331 5432 5291 5399 0 +116.14(+2.20%)
Sep 25, 2020 5136 5316 5113 5283 0 +139.94(+2.72%)
Sep 24, 2020 5142 5211 5083 5143 0 -9.26(-0.18%)
Sep 23, 2020 5210 5287 5110 5152 0 -68.36(-1.31%)
Sep 22, 2020 5210 5270 5100 5221 0 +35.24(+0.68%)
Sep 21, 2020 5037 5217 4987 5185 0 +104.42(+2.06%)
Sep 18, 2020 5025 5142 4931 5081 0 +86.74(+1.74%)
Sep 17, 2020 4989 5073 4906 4994 0 -52.37(-1.04%)
Sep 16, 2020 5123 5171 5010 5047 0 -44.30(-0.87%)
Sep 15, 2020 5085 5155 5049 5091 0 +36.60(+0.72%)
Sep 14, 2020 5124 5159 5009 5054 0 +436.16(+9.44%)
Sep 11, 2020 4640 4711 4549 4618 0 +13.12(+0.28%)
Sep 10, 2020 4688 4751 4578 4605 0 -63.03(-1.35%)
Sep 09, 2020 4587 4718 4562 4668 0 +119.44(+2.63%)
Sep 08, 2020 4564 4653 4495 4549 0 -73.68(-1.59%)
Sep 04, 2020 4716 4758 4469 4622 0 -95.17(-2.02%)
Sep 03, 2020 5004 5035 4658 4718 0 -306.05(-6.09%)
Sep 02, 2020 4946 5070 4892 5024 0 +100.04(+2.03%)
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.