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 (%)
Aug 31, 2020 4791 4960 4761 4921 0 +124.74(+2.60%)
Aug 28, 2020 4842 4900 4734 4797 0 -37.94(-0.78%)
Aug 27, 2020 4831 4902 4628 4835 0 -156.37(-3.13%)
Aug 26, 2020 4994 5054 4891 4991 0 -21.86(-0.44%)
Aug 25, 2020 4937 5044 4893 5013 0 +57.88(+1.17%)
Aug 24, 2020 5064 5096 4906 4955 0 -81.12(-1.61%)
Aug 21, 2020 5057 5083 4957 5036 0 -33.81(-0.67%)
Aug 20, 2020 5016 5109 4983 5070 0 +42.67(+0.85%)
Aug 19, 2020 5121 5147 5004 5027 0 -67.08(-1.32%)
Aug 18, 2020 5077 5132 4996 5094 0 +15.68(+0.31%)
Aug 17, 2020 5012 5107 4964 5079 0 +84.62(+1.69%)
Aug 14, 2020 5077 5101 4945 4994 0 -76.27(-1.50%)
Aug 13, 2020 5054 5137 5009 5070 0 +36.45(+0.72%)
Aug 12, 2020 4938 5097 4900 5034 0 +133.23(+2.72%)
Aug 11, 2020 4929 5028 4838 4901 0 -45.83(-0.93%)
Aug 10, 2020 5157 5184 4922 4946 0 -212.43(-4.12%)
Aug 07, 2020 5283 5359 5086 5159 0 -129.03(-2.44%)
Aug 06, 2020 5413 5435 5179 5288 0 -123.15(-2.28%)
Aug 05, 2020 5373 5442 5284 5411 0 +79.85(+1.50%)
Aug 04, 2020 5343 5387 5236 5331 0 -2.88(-0.05%)
Aug 03, 2020 5334 5425 5246 5334 0 +31.38(+0.59%)
Jul 31, 2020 5176 5432 5100 5303 0 +221.64(+4.36%)
Jul 30, 2020 4928 5113 4889 5081 0 +122.93(+2.48%)
Jul 29, 2020 4928 5019 4882 4958 0 +50.62(+1.03%)
Jul 28, 2020 4984 5016 4889 4907 0 -93.62(-1.87%)
Jul 27, 2020 4919 5049 4893 5001 0 +120.72(+2.47%)
Jul 24, 2020 4892 4943 4771 4880 0 -49.68(-1.01%)
Jul 23, 2020 4998 5093 4885 4930 0 -58.70(-1.18%)
Jul 22, 2020 5003 5102 4928 4989 0 +16.09(+0.32%)
Jul 21, 2020 5015 5048 4925 4973 0 +3.90(+0.08%)
Jul 20, 2020 4932 5055 4863 4969 0 +91.45(+1.88%)
Jul 17, 2020 4692 4916 4679 4877 0 +194.56(+4.15%)
Jul 16, 2020 4690 4723 4604 4683 0 -26.43(-0.56%)
Jul 15, 2020 4689 4749 4621 4709 0 +62.01(+1.33%)
Jul 14, 2020 4574 4670 4479 4647 0 +50.27(+1.09%)
Jul 13, 2020 4724 4808 4573 4597 0 -87.68(-1.87%)
Jul 10, 2020 4723 4751 4624 4685 0 -40.54(-0.86%)
Jul 09, 2020 4671 4777 4599 4725 0 +72.87(+1.57%)
Jul 08, 2020 4640 4718 4578 4652 0 +33.14(+0.72%)
Jul 07, 2020 4633 4702 4581 4619 0 -55.76(-1.19%)
Jul 06, 2020 4646 4747 4607 4675 0 +104.99(+2.30%)
Jul 02, 2020 4590 4649 4508 4570 0 +27.62(+0.61%)
Jul 01, 2020 4523 4598 4449 4542 0 +41.70(+0.93%)
Jun 30, 2020 4401 4547 4364 4500 0 +95.30(+2.16%)
Jun 29, 2020 4465 4486 4320 4405 0 -4.26(-0.10%)
Jun 26, 2020 4424 4498 4323 4409 0 +1.29(+0.03%)
Jun 25, 2020 4293 4420 4220 4408 0 +114.14(+2.66%)
Jun 24, 2020 4351 4443 4229 4294 0 -110.23(-2.50%)
Jun 23, 2020 4427 4482 4346 4404 0 +8.83(+0.20%)
Jun 22, 2020 4303 4434 4204 4395 0 +95.40(+2.22%)
Jun 19, 2020 4261 4394 4186 4300 0 +75.85(+1.80%)
Jun 18, 2020 4220 4298 4185 4224 0 -19.76(-0.47%)
Jun 17, 2020 4234 4326 4200 4244 0 +31.25(+0.74%)
Jun 16, 2020 4244 4281 4100 4213 0 +60.25(+1.45%)
Jun 15, 2020 3892 4178 3862 4152 0 +210.45(+5.34%)
Jun 12, 2020 3959 4078 3830 3942 0 +75.16(+1.94%)
Jun 11, 2020 4073 4163 3773 3867 0 -250.29(-6.08%)
Jun 10, 2020 3936 4169 3915 4117 0 +216.49(+5.55%)
Jun 09, 2020 3949 3998 3875 3901 0 -62.42(-1.58%)
Jun 08, 2020 3930 4011 3877 3963 0 +10.60(+0.27%)
Jun 05, 2020 3942 4028 3875 3952 0 +24.61(+0.63%)
Jun 04, 2020 4001 4056 3890 3928 0 -84.47(-2.11%)
Jun 03, 2020 4034 4080 3971 4012 0 -25.94(-0.64%)
Jun 02, 2020 4030 4075 3948 4038 0 +17.44(+0.43%)
Jun 01, 2020 3981 4073 3952 4021 0 +33.79(+0.85%)
May 29, 2020 3961 4012 3888 3987 0 +55.81(+1.42%)
May 28, 2020 3884 4034 3846 3931 0 +53.60(+1.38%)
May 27, 2020 3779 3889 3716 3878 0 +91.60(+2.42%)
May 26, 2020 3911 3930 3757 3786 0 -72.68(-1.88%)
May 22, 2020 3841 3894 3787 3859 0 -7.01(-0.18%)
May 21, 2020 3883 3925 3804 3866 0 -44.25(-1.13%)
May 20, 2020 3899 3959 3854 3910 0 +37.10(+0.96%)
May 19, 2020 3906 3949 3830 3873 0 -18.05(-0.46%)
May 18, 2020 3967 4033 3845 3891 0 -21.31(-0.54%)
May 15, 2020 3835 3963 3819 3912 0 +50.74(+1.31%)
May 14, 2020 3710 3904 3679 3861 0 +87.36(+2.31%)
May 13, 2020 3819 3887 3670 3774 0 -35.39(-0.93%)
May 12, 2020 4010 4026 3804 3810 0 -201.20(-5.02%)
May 11, 2020 3834 4042 3813 4011 0 +263.46(+7.03%)
May 08, 2020 3806 3853 3693 3747 0 -18.90(-0.50%)
May 07, 2020 3710 3823 3664 3766 0 +140.07(+3.86%)
May 06, 2020 3620 3699 3581 3626 0 +18.68(+0.52%)
May 05, 2020 3531 3655 3488 3607 0 +89.96(+2.56%)
May 04, 2020 3460 3547 3409 3517 0 +42.36(+1.22%)
May 01, 2020 3522 3561 3421 3475 0 -69.99(-1.97%)
Apr 30, 2020 3549 3679 3478 3545 0 +16.68(+0.47%)
Apr 29, 2020 3466 3564 3408 3528 0 +128.97(+3.79%)
Apr 28, 2020 3522 3554 3366 3399 0 -117.77(-3.35%)
Apr 27, 2020 3489 3587 3425 3517 0 +52.48(+1.51%)
Apr 24, 2020 3412 3509 3371 3465 0 +72.45(+2.14%)
Apr 23, 2020 3410 3500 3357 3392 0 -4.78(-0.14%)
Apr 22, 2020 3251 3429 3226 3397 0 +187.02(+5.83%)
Apr 21, 2020 3232 3284 3151 3210 0 -67.61(-2.06%)
Apr 20, 2020 3218 3354 3194 3278 0 +41.14(+1.27%)
Apr 17, 2020 3282 3297 3177 3236 0 +39.39(+1.23%)
Apr 16, 2020 3157 3249 3111 3197 0 +74.68(+2.39%)
Apr 15, 2020 3101 3170 3041 3122 0 -64.94(-2.04%)
Apr 14, 2020 3133 3228 3083 3187 0 +85.89(+2.77%)
Apr 13, 2020 3087 3139 2992 3101 0 -19.15(-0.61%)
Apr 09, 2020 3073 3156 3022 3121 0 +69.90(+2.29%)
Apr 08, 2020 2998 3094 2923 3051 0 +40.28(+1.34%)
Apr 07, 2020 3162 3210 2964 3010 0 -77.14(-2.50%)
Apr 06, 2020 3015 3126 2942 3088 0 +305.38(+10.98%)
Apr 03, 2020 2823 2889 2745 2782 0 -73.05(-2.56%)
Apr 02, 2020 2725 2885 2688 2855 0 +94.19(+3.41%)
Apr 01, 2020 2838 2895 2703 2761 0 -164.87(-5.63%)
Mar 31, 2020 2922 3098 2869 2926 0 -7.72(-0.26%)
Mar 30, 2020 2835 2978 2763 2934 0 +147.59(+5.30%)
Mar 27, 2020 2725 2868 2690 2786 0 +12.48(+0.45%)
Mar 26, 2020 2578 2824 2559 2774 0 +187.90(+7.27%)
Mar 25, 2020 2528 2716 2447 2586 0 +52.20(+2.06%)
Mar 24, 2020 2421 2609 2313 2533 0 +216.82(+9.36%)
Mar 23, 2020 2313 2394 2156 2317 0 +4.77(+0.21%)
Mar 20, 2020 2409 2487 2255 2312 0 -86.26(-3.60%)
Mar 19, 2020 2450 2565 2261 2398 0 -60.60(-2.46%)
Mar 18, 2020 2439 2575 2353 2459 0 -113.36(-4.41%)
Mar 17, 2020 2627 2780 2404 2572 0 +6.70(+0.26%)
Mar 16, 2020 2658 2792 2548 2565 0 -358.30(-12.26%)
Mar 13, 2020 2827 2960 2643 2924 0 +149.12(+5.37%)
Mar 12, 2020 2738 2903 2619 2775 0 -125.48(-4.33%)
Mar 11, 2020 2903 3012 2838 2900 0 -104.31(-3.47%)
Mar 10, 2020 2980 3033 2830 3004 0 +125.66(+4.37%)
Mar 09, 2020 2824 2943 2763 2879 0 -113.84(-3.80%)
Mar 06, 2020 2930 3011 2889 2993 0 -42.11(-1.39%)
Mar 05, 2020 3066 3111 2982 3035 0 -90.53(-2.90%)
Mar 04, 2020 3050 3139 2994 3125 0 +130.65(+4.36%)
Mar 03, 2020 3083 3146 2949 2995 0 -110.96(-3.57%)
Mar 02, 2020 3030 3119 2944 3106 0 +90.40(+3.00%)
Feb 28, 2020 2893 3051 2834 3015 0 +31.44(+1.05%)
Feb 27, 2020 3056 3127 2970 2984 0 -116.41(-3.76%)
Feb 26, 2020 3087 3173 3069 3100 0 +33.41(+1.09%)
Feb 25, 2020 3226 3247 3047 3067 0 -152.06(-4.72%)
Feb 24, 2020 3248 3281 3171 3219 0 -90.86(-2.75%)
Feb 21, 2020 3331 3356 3282 3310 0 -25.08(-0.75%)
Feb 20, 2020 3414 3445 3291 3335 0 -89.19(-2.60%)
Feb 19, 2020 3391 3477 3379 3424 0 +46.48(+1.38%)
Feb 18, 2020 3388 3410 3353 3377 0 -19.05(-0.56%)
Feb 14, 2020 3370 3415 3339 3396 0 +27.30(+0.81%)
Feb 13, 2020 3364 3402 3326 3369 0 +4.69(+0.14%)
Feb 12, 2020 3369 3397 3322 3364 0 +7.86(+0.23%)
Feb 11, 2020 3335 3386 3317 3357 0 +37.72(+1.14%)
Feb 10, 2020 3299 3337 3274 3319 0 +15.59(+0.47%)
Feb 07, 2020 3339 3352 3274 3303 0 -91.90(-2.71%)
Feb 06, 2020 3367 3425 3331 3395 0 +49.57(+1.48%)
Feb 05, 2020 3406 3433 3315 3346 0 -27.93(-0.83%)
Feb 04, 2020 3392 3448 3349 3374 0 +36.40(+1.09%)
Feb 03, 2020 3333 3405 3307 3337 0 +54.10(+1.65%)
Jan 31, 2020 3381 3469 3256 3283 0 -131.69(-3.86%)
Jan 30, 2020 3373 3429 3334 3415 0 +18.28(+0.54%)
Jan 29, 2020 3385 3436 3348 3396 0 +24.54(+0.73%)
Jan 28, 2020 3357 3395 3333 3372 0 +22.37(+0.67%)
Jan 27, 2020 3327 3385 3297 3350 0 -22.75(-0.67%)
Jan 24, 2020 3456 3477 3343 3372 0 -61.98(-1.80%)
Jan 23, 2020 3446 3466 3395 3434 0 -10.99(-0.32%)
Jan 22, 2020 3419 3477 3404 3445 0 +32.80(+0.96%)
Jan 21, 2020 3417 3460 3387 3412 0 -16.61(-0.48%)
Jan 17, 2020 3487 3496 3416 3429 0 -44.78(-1.29%)
Jan 16, 2020 3482 3513 3440 3474 0 +1.50(+0.04%)
Jan 15, 2020 3454 3503 3411 3472 0 +26.52(+0.77%)
Jan 14, 2020 3403 3471 3374 3446 0 +37.45(+1.10%)
Jan 13, 2020 3394 3434 3347 3408 0 +15.09(+0.44%)
Jan 10, 2020 3382 3432 3336 3393 0 +32.75(+0.97%)
Jan 09, 2020 3340 3389 3298 3361 0 +45.22(+1.36%)
Jan 08, 2020 3272 3351 3252 3315 0 +58.28(+1.79%)
Jan 07, 2020 3268 3296 3234 3257 0 -10.28(-0.31%)
Jan 06, 2020 3224 3276 3184 3267 0 +32.63(+1.01%)
Jan 03, 2020 3194 3263 3176 3235 0 -6.84(-0.21%)
Jan 02, 2020 3227 3264 3186 3242 0 +20.92(+0.65%)
Dec 31, 2019 3212 3246 3190 3221 0 +8.58(+0.27%)
Dec 30, 2019 3258 3276 3189 3212 0 -31.73(-0.98%)
Dec 27, 2019 3233 3263 3192 3244 0 +17.84(+0.55%)
Dec 26, 2019 3237 3256 3192 3226 0 -9.10(-0.28%)
Dec 24, 2019 3235 3266 3190 3235 0 +13.29(+0.41%)
Dec 23, 2019 3237 3273 3164 3222 0 -5.01(-0.16%)
Dec 20, 2019 3201 3251 3150 3227 0 +41.53(+1.30%)
Dec 19, 2019 3173 3201 3131 3185 0 +28.71(+0.91%)
Dec 18, 2019 3202 3225 3131 3156 0 -43.41(-1.36%)
Dec 17, 2019 3171 3212 3135 3200 0 +32.36(+1.02%)
Dec 16, 2019 3168 3217 3143 3168 0 +13.71(+0.43%)
Dec 13, 2019 3147 3203 3125 3154 0 +2.64(+0.08%)
Dec 12, 2019 3128 3180 3109 3151 0 +25.44(+0.81%)
Dec 11, 2019 3148 3183 3110 3126 0 -31.79(-1.01%)
Dec 10, 2019 3128 3168 3109 3158 0 +40.03(+1.28%)
Dec 09, 2019 3142 3171 3104 3118 0 -27.81(-0.88%)
Dec 06, 2019 3145 3191 3110 3145 0 +25.77(+0.83%)
Dec 05, 2019 3117 3145 3095 3120 0 +4.91(+0.16%)
Dec 04, 2019 3090 3140 3058 3115 0 +44.20(+1.44%)
Dec 03, 2019 3090 3157 3049 3070 0 -37.99(-1.22%)
Dec 02, 2019 3113 3133 3065 3108 0 -4.56(-0.15%)
Nov 29, 2019 3104 3157 3086 3113 0 -6.92(-0.22%)
Nov 27, 2019 3144 3169 3094 3120 0 -7.82(-0.25%)
Nov 26, 2019 3121 3172 3097 3128 0 -2.82(-0.09%)
Nov 25, 2019 3142 3204 3081 3131 0 -7.28(-0.23%)
Nov 22, 2019 3170 3180 3107 3138 0 -25.77(-0.81%)
Nov 21, 2019 3161 3184 3125 3164 0 +3.37(+0.11%)
Nov 20, 2019 3179 3228 3120 3160 0 -29.42(-0.92%)
Nov 19, 2019 3151 3213 3130 3190 0 +48.96(+1.56%)
Nov 18, 2019 3137 3176 3108 3141 0 +1.95(+0.06%)
Nov 15, 2019 3117 3160 3091 3139 0 +34.49(+1.11%)
Nov 14, 2019 3107 3156 3076 3104 0 -11.34(-0.36%)
Nov 13, 2019 3095 3134 3078 3116 0 +20.42(+0.66%)
Nov 12, 2019 3052 3127 3039 3095 0 +44.10(+1.45%)
Nov 11, 2019 3061 3095 3029 3051 0 -22.40(-0.73%)
Nov 08, 2019 3141 3170 3051 3073 0 -68.82(-2.19%)
Nov 07, 2019 3146 3188 3119 3142 0 +7.65(+0.24%)
Nov 06, 2019 3173 3209 3115 3135 0 -38.28(-1.21%)
Nov 05, 2019 3282 3327 3142 3173 0 -200.84(-5.95%)
Nov 04, 2019 3368 3424 3340 3374 0 +33.74(+1.01%)
Nov 01, 2019 3397 3451 3300 3340 0 -53.23(-1.57%)
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%)
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.