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 (%)
Apr 30, 2018 2803 2840 2755 2783 0 -14.37(-0.51%)
Apr 27, 2018 2820 2847 2759 2798 0 -19.10(-0.68%)
Apr 26, 2018 2766 2833 2750 2817 0 +58.90(+2.14%)
Apr 25, 2018 2748 2778 2709 2758 0 +7.91(+0.29%)
Apr 24, 2018 2803 2838 2718 2750 0 -39.13(-1.40%)
Apr 23, 2018 2792 2839 2763 2789 0 -72.38(-2.53%)
Apr 20, 2018 2870 2900 2838 2861 0 -12.01(-0.42%)
Apr 19, 2018 2895 2918 2844 2873 0 -29.39(-1.01%)
Apr 18, 2018 2898 2929 2871 2903 0 +10.29(+0.36%)
Apr 17, 2018 2863 2911 2843 2892 0 +47.25(+1.66%)
Apr 16, 2018 2831 2874 2794 2845 0 +22.26(+0.79%)
Apr 13, 2018 2858 2868 2799 2823 0 -23.76(-0.83%)
Apr 12, 2018 2821 2871 2807 2847 0 +38.40(+1.37%)
Apr 11, 2018 2778 2834 2759 2808 0 +8.27(+0.30%)
Apr 10, 2018 2764 2827 2742 2800 0 +66.01(+2.41%)
Apr 09, 2018 2725 2782 2701 2734 0 +23.67(+0.87%)
Apr 06, 2018 2774 2795 2684 2710 0 -80.82(-2.90%)
Apr 05, 2018 2823 2838 2769 2791 0 -11.41(-0.41%)
Apr 04, 2018 2730 2816 2714 2803 0 +39.95(+1.45%)
Apr 03, 2018 2742 2787 2710 2763 0 +39.58(+1.45%)
Apr 02, 2018 2782 2807 2688 2723 0 -62.88(-2.26%)
Mar 29, 2018 2786 2786 2786 2786 0 +30.88(+1.12%)
Mar 28, 2018 2780 2813 2728 2755 0 -20.48(-0.74%)
Mar 27, 2018 2869 2886 2751 2775 0 -75.63(-2.65%)
Mar 26, 2018 2793 2868 2759 2851 0 +95.19(+3.45%)
Mar 23, 2018 2796 2833 2738 2756 0 -36.67(-1.31%)
Mar 22, 2018 2840 2868 2782 2793 0 -75.42(-2.63%)
Mar 21, 2018 2866 2898 2837 2868 0 +2.73(+0.10%)
Mar 20, 2018 2853 2885 2825 2865 0 +23.56(+0.83%)
Mar 19, 2018 2892 2904 2813 2842 0 -61.67(-2.12%)
Mar 16, 2018 2882 2933 2868 2903 0 +20.94(+0.73%)
Mar 15, 2018 2888 2919 2853 2882 0 -3.58(-0.12%)
Mar 14, 2018 2915 2928 2857 2886 0 -15.98(-0.55%)
Mar 13, 2018 2928 2950 2870 2902 0 -32.11(-1.09%)
Mar 12, 2018 2916 2961 2885 2934 0 +23.60(+0.81%)
Mar 09, 2018 2867 2922 2840 2911 0 +59.85(+2.10%)
Mar 08, 2018 2842 2888 2801 2851 0 +24.51(+0.87%)
Mar 07, 2018 2812 2843 2798 2826 0 +42.64(+1.53%)
Mar 06, 2018 2778 2811 2717 2784 0 +9.97(+0.36%)
Mar 05, 2018 2713 2803 2682 2774 0 +42.21(+1.55%)
Mar 02, 2018 2643 2742 2627 2731 0 +68.75(+2.58%)
Mar 01, 2018 2706 2735 2627 2663 0 -39.21(-1.45%)
Feb 28, 2018 2754 2797 2695 2702 0 -36.80(-1.34%)
Feb 27, 2018 2766 2804 2709 2739 0 -125.35(-4.38%)
Feb 26, 2018 2865 2894 2835 2864 0 -0.48(-0.02%)
Feb 23, 2018 2836 2888 2792 2864 0 +40.92(+1.45%)
Feb 22, 2018 2842 2845 2809 2824 0 -29.48(-1.03%)
Feb 21, 2018 2840 2913 2830 2853 0 +18.49(+0.65%)
Feb 20, 2018 2832 2877 2817 2835 0 -4.89(-0.17%)
Feb 16, 2018 2839 2839 2839 2839 0 +11.59(+0.41%)
Feb 15, 2018 2792 2847 2757 2828 0 +58.76(+2.12%)
Feb 14, 2018 2710 2798 2699 2769 0 +39.00(+1.43%)
Feb 13, 2018 2719 2751 2687 2730 0 +0.80(+0.03%)
Feb 12, 2018 2725 2772 2683 2729 0 +21.81(+0.81%)
Feb 09, 2018 2674 2744 2599 2707 0 +49.88(+1.88%)
Feb 08, 2018 2740 2765 2653 2658 0 -102.06(-3.70%)
Feb 07, 2018 2798 2815 2769 2760 0 -44.51(-1.59%)
Feb 06, 2018 2752 2829 2701 2804 0 -19.64(-0.70%)
Feb 05, 2018 2846 2880 2786 2824 0 -64.92(-2.25%)
Feb 02, 2018 2964 2994 2879 2889 0 -85.99(-2.89%)
Feb 01, 2018 2925 3028 2879 2975 0 +66.53(+2.29%)
Jan 31, 2018 2937 2962 2881 2908 0 -23.45(-0.80%)
Jan 30, 2018 2931 2962 2911 2932 0 -16.00(-0.54%)
Jan 29, 2018 2956 2981 2923 2948 0 -25.46(-0.86%)
Jan 26, 2018 2948 2991 2917 2973 0 +36.12(+1.23%)
Jan 25, 2018 2928 2963 2898 2937 0 +21.11(+0.72%)
Jan 24, 2018 2923 2964 2879 2916 0 +9.43(+0.32%)
Jan 23, 2018 2876 2921 2849 2906 0 +27.28(+0.95%)
Jan 22, 2018 2854 2895 2830 2879 0 +30.88(+1.08%)
Jan 19, 2018 2825 2856 2810 2848 0 +26.59(+0.94%)
Jan 18, 2018 2822 2847 2793 2822 0 -6.73(-0.24%)
Jan 17, 2018 2809 2852 2776 2828 0 +32.72(+1.17%)
Jan 16, 2018 2801 2836 2765 2796 0 +7.57(+0.27%)
Jan 12, 2018 2788 2788 2788 2788 0 +18.55(+0.67%)
Jan 11, 2018 2727 2783 2704 2770 0 +48.56(+1.78%)
Jan 10, 2018 2712 2732 2671 2721 0 +4.28(+0.16%)
Jan 09, 2018 2683 2736 2657 2717 0 +42.03(+1.57%)
Jan 08, 2018 2700 2718 2654 2675 0 -21.91(-0.81%)
Jan 05, 2018 2680 2715 2649 2697 0 +34.57(+1.30%)
Jan 04, 2018 2668 2704 2637 2662 0 +9.27(+0.35%)
Jan 03, 2018 2624 2676 2590 2653 0 +37.40(+1.43%)
Jan 02, 2018 2602 2656 2580 2615 0 -45.88(-1.72%)
Dec 29, 2017 2661 2661 2661 2661 0 -25.86(-0.96%)
Dec 28, 2017 2667 2703 2642 2687 0 +23.40(+0.88%)
Dec 27, 2017 2665 2692 2644 2664 0 +3.28(+0.12%)
Dec 26, 2017 2661 2680 2637 2660 0 -4.03(-0.15%)
Dec 22, 2017 2652 2677 2627 2664 0 +10.28(+0.39%)
Dec 21, 2017 2681 2693 2642 2654 0 -17.75(-0.66%)
Dec 20, 2017 2639 2686 2620 2672 0 +38.34(+1.46%)
Dec 19, 2017 2631 2671 2606 2634 0 +3.28(+0.12%)
Dec 18, 2017 2627 2657 2603 2630 0 +16.35(+0.63%)
Dec 15, 2017 2600 2641 2578 2614 0 +24.70(+0.95%)
Dec 14, 2017 2620 2639 2576 2589 0 -30.41(-1.16%)
Dec 13, 2017 2619 2649 2596 2620 0 +0.57(+0.02%)
Dec 12, 2017 2631 2652 2591 2619 0 -9.93(-0.38%)
Dec 11, 2017 2654 2667 2600 2629 0 -26.09(-0.98%)
Dec 08, 2017 2644 2677 2613 2655 0 +19.88(+0.75%)
Dec 07, 2017 2621 2661 2592 2635 0 +10.43(+0.40%)
Dec 06, 2017 2611 2662 2587 2625 0 +15.32(+0.59%)
Dec 05, 2017 2623 2687 2589 2609 0 -9.48(-0.36%)
Dec 04, 2017 2612 2663 2581 2619 0 +16.80(+0.65%)
Dec 01, 2017 2614 2633 2550 2602 0 -15.53(-0.59%)
Nov 30, 2017 2591 2635 2567 2618 0 +30.54(+1.18%)
Nov 29, 2017 2595 2615 2566 2587 0 -3.34(-0.13%)
Nov 28, 2017 2596 2617 2555 2590 0 -0.47(-0.02%)
Nov 27, 2017 2597 2629 2561 2591 0 -13.97(-0.54%)
Nov 24, 2017 2587 2616 2575 2605 0 +14.89(+0.57%)
Nov 22, 2017 2615 2639 2576 2590 0 -17.39(-0.67%)
Nov 21, 2017 2617 2638 2570 2607 0 +1.21(+0.05%)
Nov 20, 2017 2600 2622 2576 2606 0 +8.32(+0.32%)
Nov 17, 2017 2590 2619 2568 2598 0 -0.38(-0.01%)
Nov 16, 2017 2556 2614 2543 2598 0 +54.87(+2.16%)
Nov 15, 2017 2522 2563 2499 2543 0 +16.10(+0.64%)
Nov 14, 2017 2507 2551 2489 2527 0 +11.81(+0.47%)
Nov 13, 2017 2526 2555 2481 2515 0 -18.25(-0.72%)
Nov 10, 2017 2536 2568 2505 2534 0 -4.90(-0.19%)
Nov 09, 2017 2509 2554 2494 2539 0 +16.51(+0.65%)
Nov 08, 2017 2519 2563 2490 2522 0 +5.85(+0.23%)
Nov 07, 2017 2522 2550 2472 2516 0 -20.29(-0.80%)
Nov 06, 2017 2563 2585 2495 2537 0 -30.24(-1.18%)
Nov 03, 2017 2519 2585 2506 2567 0 +40.72(+1.61%)
Nov 02, 2017 2616 2636 2490 2526 0 -90.32(-3.45%)
Nov 01, 2017 2702 2713 2599 2616 0 -67.42(-2.51%)
Oct 31, 2017 2668 2722 2610 2684 0 +13.57(+0.51%)
Oct 30, 2017 2712 2734 2645 2670 0 -50.85(-1.87%)
Oct 27, 2017 2668 2734 2648 2721 0 +48.74(+1.82%)
Oct 26, 2017 2668 2702 2636 2672 0 +5.96(+0.22%)
Oct 25, 2017 2663 2688 2624 2666 0 +3.73(+0.14%)
Oct 24, 2017 2685 2702 2643 2663 0 -27.32(-1.02%)
Oct 23, 2017 2704 2734 2665 2690 0 -5.83(-0.22%)
Oct 20, 2017 2674 2716 2645 2696 0 +35.12(+1.32%)
Oct 19, 2017 2671 2680 2635 2661 0 -12.41(-0.46%)
Oct 18, 2017 2654 2700 2625 2673 0 +19.27(+0.73%)
Oct 17, 2017 2645 2670 2626 2654 0 +5.95(+0.22%)
Oct 16, 2017 2675 2694 2636 2648 0 -17.56(-0.66%)
Oct 13, 2017 2692 2711 2654 2665 0 -29.75(-1.10%)
Oct 12, 2017 2660 2718 2645 2695 0 +33.06(+1.24%)
Oct 11, 2017 2653 2677 2638 2662 0 +5.02(+0.19%)
Oct 10, 2017 2660 2684 2645 2657 0 -7.13(-0.27%)
Oct 09, 2017 2670 2694 2643 2664 0 -5.54(-0.21%)
Oct 06, 2017 2666 2695 2645 2670 0 +4.08(+0.15%)
Oct 05, 2017 2672 2691 2631 2666 0 -1.32(-0.05%)
Oct 04, 2017 2642 2684 2627 2667 0 +20.35(+0.77%)
Oct 03, 2017 2675 2690 2622 2647 0 -29.33(-1.10%)
Oct 02, 2017 2653 2695 2642 2676 0 +26.99(+1.02%)
Sep 29, 2017 2634 2661 2622 2649 0 +16.12(+0.61%)
Sep 28, 2017 2634 2659 2600 2633 0 -4.49(-0.17%)
Sep 27, 2017 2593 2651 2578 2637 0 +49.77(+1.92%)
Sep 26, 2017 2601 2618 2571 2588 0 -14.62(-0.56%)
Sep 25, 2017 2600 2635 2563 2602 0 +0.30(+0.01%)
Sep 22, 2017 2578 2610 2568 2602 0 +21.70(+0.84%)
Sep 21, 2017 2599 2613 2562 2580 0 -22.43(-0.86%)
Sep 20, 2017 2622 2644 2581 2603 0 -15.34(-0.59%)
Sep 19, 2017 2636 2656 2602 2618 0 -10.90(-0.41%)
Sep 18, 2017 2592 2645 2582 2629 0 +43.77(+1.69%)
Sep 15, 2017 2586 2600 2553 2585 0 +0.10(+0.00%)
Sep 14, 2017 2583 2605 2562 2585 0 -7.74(-0.30%)
Sep 13, 2017 2584 2604 2555 2593 0 +6.31(+0.24%)
Sep 12, 2017 2597 2613 2565 2586 0 -10.60(-0.41%)
Sep 11, 2017 2595 2610 2562 2597 0 +31.67(+1.23%)
Sep 08, 2017 2563 2593 2547 2565 0 -1.83(-0.07%)
Sep 07, 2017 2560 2594 2536 2567 0 +11.58(+0.45%)
Sep 06, 2017 2549 2574 2522 2556 0 +22.63(+0.89%)
Sep 05, 2017 2521 2551 2497 2533 0 +3.08(+0.12%)
Sep 01, 2017 2532 2545 2504 2530 0 +4.78(+0.19%)
Aug 31, 2017 2495 2537 2481 2525 0 +38.65(+1.55%)
Aug 30, 2017 2457 2507 2448 2487 0 +27.66(+1.12%)
Aug 29, 2017 2442 2479 2429 2459 0 +3.58(+0.15%)
Aug 28, 2017 2445 2476 2422 2455 0 +14.64(+0.60%)
Aug 25, 2017 2463 2474 2424 2441 0 -16.18(-0.66%)
Aug 24, 2017 2452 2482 2438 2457 0 +5.84(+0.24%)
Aug 23, 2017 2458 2474 2432 2451 0 +2.32(+0.09%)
Aug 22, 2017 2424 2460 2417 2449 0 +28.95(+1.20%)
Aug 21, 2017 2412 2436 2385 2420 0 +15.54(+0.65%)
Aug 18, 2017 2404 2439 2381 2404 0 -10.22(-0.42%)
Aug 17, 2017 2448 2467 2401 2414 0 -37.90(-1.55%)
Aug 16, 2017 2456 2477 2437 2452 0 +2.99(+0.12%)
Aug 15, 2017 2471 2485 2436 2449 0 -12.59(-0.51%)
Aug 14, 2017 2445 2476 2433 2462 0 +23.65(+0.97%)
Aug 11, 2017 2422 2457 2409 2438 0 +24.66(+1.02%)
Aug 10, 2017 2454 2468 2398 2414 0 -45.58(-1.85%)
Aug 09, 2017 2437 2483 2417 2459 0 +6.43(+0.26%)
Aug 08, 2017 2451 2482 2430 2453 0 -5.17(-0.21%)
Aug 07, 2017 2431 2469 2419 2458 0 +27.80(+1.14%)
Aug 04, 2017 2436 2459 2399 2430 0 +0.14(+0.01%)
Aug 03, 2017 2405 2451 2393 2430 0 +26.96(+1.12%)
Aug 02, 2017 2438 2463 2388 2403 0 -36.43(-1.49%)
Aug 01, 2017 2523 2541 2417 2439 0 -97.24(-3.83%)
Jul 31, 2017 2551 2574 2518 2537 0 -9.44(-0.37%)
Jul 28, 2017 2536 2574 2509 2546 0 +10.79(+0.43%)
Jul 27, 2017 2558 2578 2506 2535 0 -32.28(-1.26%)
Jul 26, 2017 2565 2588 2553 2568 0 -3.00(-0.12%)
Jul 25, 2017 2606 2622 2559 2571 0 -30.83(-1.19%)
Jul 24, 2017 2576 2621 2561 2601 0 +27.16(+1.06%)
Jul 21, 2017 2586 2605 2565 2574 0 -10.85(-0.42%)
Jul 20, 2017 2592 2610 2566 2585 0 -4.14(-0.16%)
Jul 19, 2017 2573 2605 2551 2589 0 +23.35(+0.91%)
Jul 18, 2017 2576 2600 2544 2566 0 -10.57(-0.41%)
Jul 17, 2017 2564 2597 2536 2576 0 +18.24(+0.71%)
Jul 14, 2017 2540 2581 2526 2558 0 +20.09(+0.79%)
Jul 13, 2017 2549 2561 2512 2538 0 -8.09(-0.32%)
Jul 12, 2017 2531 2565 2513 2546 0 +29.01(+1.15%)
Jul 11, 2017 2513 2533 2489 2517 0 +9.24(+0.37%)
Jul 10, 2017 2514 2534 2487 2508 0 -12.54(-0.50%)
Jul 07, 2017 2499 2536 2492 2521 0 +29.98(+1.20%)
Jul 06, 2017 2514 2525 2471 2491 0 -36.51(-1.44%)
Jul 05, 2017 2517 2547 2501 2527 0 +11.36(+0.45%)
Jul 03, 2017 2536 2560 2500 2516 0 -10.46(-0.41%)
Jun 30, 2017 2524 2548 2509 2526 0 +10.88(+0.43%)
Jun 29, 2017 2556 2559 2489 2515 0 -44.87(-1.75%)
Jun 28, 2017 2533 2570 2519 2560 0 +36.98(+1.47%)
Jun 27, 2017 2559 2569 2514 2523 0 -38.48(-1.50%)
Jun 26, 2017 2578 2593 2545 2562 0 -6.63(-0.26%)
Jun 23, 2017 2555 2587 2539 2568 0 +11.61(+0.45%)
Jun 22, 2017 2553 2582 2534 2557 0 +4.71(+0.18%)
Jun 21, 2017 2528 2567 2522 2552 0 +24.13(+0.95%)
Jun 20, 2017 2507 2558 2498 2528 0 +17.25(+0.69%)
Jun 19, 2017 2479 2523 2454 2511 0 +39.68(+1.61%)
Jun 16, 2017 2459 2495 2441 2471 0 +3.52(+0.14%)
Jun 15, 2017 2455 2481 2429 2467 0 -2.04(-0.08%)
Jun 14, 2017 2477 2510 2453 2469 0 +0.23(+0.01%)
Jun 13, 2017 2450 2480 2431 2469 0 +29.15(+1.19%)
Jun 12, 2017 2494 2506 2409 2440 0 -55.51(-2.22%)
Jun 09, 2017 2540 2567 2468 2496 0 -40.59(-1.60%)
Jun 08, 2017 2531 2556 2501 2536 0 +4.83(+0.19%)
Jun 07, 2017 2525 2559 2510 2531 0 +10.08(+0.40%)
Jun 06, 2017 2512 2548 2489 2521 0 +4.90(+0.19%)
Jun 05, 2017 2529 2547 2502 2516 0 -6.01(-0.24%)
Jun 02, 2017 2502 2535 2489 2522 0 +24.57(+0.98%)
Jun 01, 2017 2472 2510 2446 2498 0 +13.33(+0.54%)
May 31, 2017 2492 2506 2454 2484 0 -2.45(-0.10%)
May 30, 2017 2484 2509 2473 2487 0 +0.33(+0.01%)
May 26, 2017 2476 2501 2462 2487 0 +9.13(+0.37%)
May 25, 2017 2463 2497 2445 2477 0 +20.94(+0.85%)
May 24, 2017 2454 2469 2434 2456 0 +6.64(+0.27%)
May 23, 2017 2447 2465 2430 2450 0 +7.69(+0.31%)
May 22, 2017 2421 2456 2415 2442 0 +16.26(+0.67%)
May 19, 2017 2433 2447 2411 2426 0 -3.87(-0.16%)
May 18, 2017 2421 2447 2406 2430 0 +7.95(+0.33%)
May 17, 2017 2454 2466 2418 2422 0 -51.97(-2.10%)
May 16, 2017 2475 2484 2455 2474 0 +3.20(+0.13%)
May 15, 2017 2451 2478 2441 2471 0 +21.90(+0.89%)
May 12, 2017 2454 2470 2431 2449 0 -5.75(-0.23%)
May 11, 2017 2446 2469 2428 2454 0 -2.61(-0.11%)
May 10, 2017 2450 2474 2432 2457 0 +4.70(+0.19%)
May 09, 2017 2431 2460 2422 2452 0 +16.42(+0.67%)
May 08, 2017 2438 2464 2415 2436 0 -7.21(-0.30%)
May 05, 2017 2432 2461 2409 2443 0 +25.29(+1.05%)
May 04, 2017 2424 2437 2390 2418 0 -4.05(-0.17%)
May 03, 2017 2439 2470 2390 2422 0 -8.16(-0.34%)
May 02, 2017 2444 2460 2405 2430 0 -10.24(-0.42%)
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.