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 (%)
Jul 31, 2019 3383 3404 3307 3343 0 -36.04(-1.07%)
Jul 30, 2019 3343 3389 3332 3379 0 +21.60(+0.64%)
Jul 29, 2019 3346 3368 3302 3358 0 +5.87(+0.18%)
Jul 26, 2019 3350 3372 3324 3352 0 +18.94(+0.57%)
Jul 25, 2019 3352 3365 3317 3333 0 -28.55(-0.85%)
Jul 24, 2019 3364 3401 3313 3362 0 +10.98(+0.33%)
Jul 23, 2019 3362 3381 3312 3351 0 +7.05(+0.21%)
Jul 22, 2019 3343 3385 3317 3344 0 +12.08(+0.36%)
Jul 19, 2019 3382 3422 3312 3332 0 -41.84(-1.24%)
Jul 18, 2019 3312 3386 3301 3373 0 +48.31(+1.45%)
Jul 17, 2019 3312 3351 3304 3325 0 +14.07(+0.42%)
Jul 16, 2019 3318 3339 3292 3311 0 -8.41(-0.25%)
Jul 15, 2019 3323 3333 3284 3319 0 +0.28(+0.01%)
Jul 12, 2019 3306 3338 3287 3319 0 -2.82(-0.08%)
Jul 11, 2019 3317 3347 3270 3322 0 +14.33(+0.43%)
Jul 10, 2019 3294 3335 3278 3308 0 +23.35(+0.71%)
Jul 09, 2019 3241 3296 3227 3284 0 +21.84(+0.67%)
Jul 08, 2019 3281 3288 3239 3262 0 -27.79(-0.84%)
Jul 05, 2019 3279 3306 3237 3290 0 -12.84(-0.39%)
Jul 03, 2019 3294 3319 3268 3303 0 +24.43(+0.75%)
Jul 02, 2019 3301 3319 3250 3279 0 -20.48(-0.62%)
Jul 01, 2019 3309 3339 3267 3299 0 +27.53(+0.84%)
Jun 28, 2019 3226 3291 3207 3272 0 +46.41(+1.44%)
Jun 27, 2019 3190 3243 3177 3225 0 +41.58(+1.31%)
Jun 26, 2019 3184 3222 3134 3184 0 +11.19(+0.35%)
Jun 25, 2019 3212 3228 3148 3172 0 -34.09(-1.06%)
Jun 24, 2019 3222 3238 3182 3206 0 -8.61(-0.27%)
Jun 21, 2019 3214 3239 3171 3215 0 -2.07(-0.06%)
Jun 20, 2019 3263 3282 3206 3217 0 -10.58(-0.33%)
Jun 19, 2019 3181 3246 3164 3228 0 +44.31(+1.39%)
Jun 18, 2019 3198 3221 3158 3183 0 +16.79(+0.53%)
Jun 17, 2019 3149 3194 3119 3167 0 +21.69(+0.69%)
Jun 14, 2019 3155 3183 3120 3145 0 -12.75(-0.40%)
Jun 13, 2019 3132 3166 3096 3158 0 +35.04(+1.12%)
Jun 12, 2019 3104 3145 3078 3123 0 +22.08(+0.71%)
Jun 11, 2019 3169 3189 3072 3101 0 -49.01(-1.56%)
Jun 10, 2019 3134 3180 3119 3150 0 +29.13(+0.93%)
Jun 07, 2019 3088 3142 3074 3120 0 +49.70(+1.62%)
Jun 06, 2019 3066 3115 3031 3071 0 +4.19(+0.14%)
Jun 05, 2019 3036 3090 3023 3067 0 +40.91(+1.35%)
Jun 04, 2019 2985 3034 2962 3026 0 +84.49(+2.87%)
Jun 03, 2019 2996 3027 2922 2941 0 -55.70(-1.86%)
May 31, 2019 2971 3022 2945 2997 0 -0.56(-0.02%)
May 30, 2019 2984 3028 2962 2997 0 +22.60(+0.76%)
May 29, 2019 2964 3006 2929 2975 0 -2.97(-0.10%)
May 28, 2019 3069 3101 2973 2978 0 -89.44(-2.92%)
May 24, 2019 3050 3100 3041 3067 0 +30.05(+0.99%)
May 23, 2019 3046 3061 2983 3037 0 +1.75(+0.06%)
May 22, 2019 3038 3066 2997 3035 0 -5.31(-0.17%)
May 21, 2019 3042 3079 3023 3041 0 +20.52(+0.68%)
May 20, 2019 3019 3050 2987 3020 0 -18.52(-0.61%)
May 17, 2019 3052 3083 3024 3039 0 -38.35(-1.25%)
May 16, 2019 3067 3125 3047 3077 0 +23.13(+0.76%)
May 15, 2019 3005 3070 2992 3054 0 +23.37(+0.77%)
May 14, 2019 3007 3062 2990 3031 0 +30.44(+1.01%)
May 13, 2019 3011 3043 2976 3000 0 -72.49(-2.36%)
May 10, 2019 3036 3095 2980 3073 0 +24.00(+0.79%)
May 09, 2019 3018 3074 2976 3049 0 -6.97(-0.23%)
May 08, 2019 3050 3108 2999 3056 0 -28.31(-0.92%)
May 07, 2019 3129 3155 3050 3084 0 -76.82(-2.43%)
May 06, 2019 3080 3171 3062 3161 0 +23.73(+0.76%)
May 03, 2019 3059 3152 3042 3137 0 +84.39(+2.76%)
May 02, 2019 2977 3070 2960 3053 0 +77.32(+2.60%)
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.