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

Scientific & Technical Instruments Sector (CIX: MSECTOR837 )

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, 2012 1515 1532 1499 1521 0 +4.88(+0.32%)
Oct 26, 2012 1516 1516 1516 0 -5.17(-0.34%)
Oct 25, 2012 1514 1530 1501 1521 0 +20.21(+1.35%)
Oct 24, 2012 1495 1514 1481 1501 0 +19.82(+1.34%)
Oct 23, 2012 1478 1495 1466 1481 0 -9.99(-0.67%)
Oct 19, 2012 1514 1522 1483 1491 0 -32.03(-2.10%)
Oct 18, 2012 1542 1550 1508 1523 0 -27.48(-1.77%)
Oct 17, 2012 1542 1559 1534 1551 0 +10.84(+0.70%)
Oct 16, 2012 1527 1546 1521 1540 0 +18.85(+1.24%)
Oct 15, 2012 1517 1531 1505 1521 0 +2.76(+0.18%)
Oct 12, 2012 1527 1541 1512 1518 0 -9.54(-0.62%)
Oct 11, 2012 1527 1545 1519 1528 0 +11.69(+0.77%)
Oct 10, 2012 1531 1537 1508 1516 0 -18.79(-1.22%)
Oct 09, 2012 1563 1572 1530 1535 0 -31.76(-2.03%)
Oct 08, 2012 1564 1577 1556 1566 0 -9.03(-0.57%)
Oct 06, 2012 1583 1598 1568 1576 0 +0.00(+0.00%)
Oct 05, 2012 1583 1598 1568 1576 0 +1.60(+0.10%)
Oct 04, 2012 1569 1583 1558 1574 0 +11.18(+0.72%)
Oct 03, 2012 1563 1576 1550 1563 0 +3.60(+0.23%)
Oct 02, 2012 1560 1572 1544 1559 0 +5.25(+0.34%)
Oct 01, 2012 1549 1574 1537 1554 0 +3.32(+0.21%)
Sep 28, 2012 1555 1564 1538 1551 0 -12.91(-0.83%)
Sep 27, 2012 1556 1575 1546 1563 0 +11.18(+0.72%)
Sep 26, 2012 1562 1569 1541 1552 0 -7.53(-0.48%)
Sep 25, 2012 1585 1594 1555 1560 0 -20.58(-1.30%)
Sep 24, 2012 1578 1592 1565 1580 0 -5.09(-0.32%)
Sep 21, 2012 1594 1606 1579 1585 0 +2.54(+0.16%)
Sep 20, 2012 1584 1598 1567 1583 0 -12.35(-0.77%)
Sep 19, 2012 1596 1608 1583 1595 0 -0.31(-0.02%)
Sep 18, 2012 1602 1610 1586 1596 0 -7.74(-0.48%)
Sep 17, 2012 1608 1619 1592 1603 0 -10.01(-0.62%)
Sep 14, 2012 1593 1627 1584 1613 0 +25.79(+1.62%)
Sep 13, 2012 1566 1597 1552 1588 0 +21.14(+1.35%)
Sep 12, 2012 1568 1581 1554 1566 0 +3.31(+0.21%)
Sep 11, 2012 1564 1577 1555 1563 0 -3.12(-0.20%)
Sep 10, 2012 1566 1581 1556 1566 0 -4.75(-0.30%)
Sep 07, 2012 1550 1578 1542 1571 0 +23.46(+1.52%)
Sep 06, 2012 1522 1556 1515 1548 0 +35.95(+2.38%)
Sep 05, 2012 1515 1526 1501 1512 0 -4.02(-0.27%)
Sep 04, 2012 1511 1528 1491 1516 0 +0.99(+0.07%)
Aug 31, 2012 1515 1515 1515 0 +11.42(+0.76%)
Aug 30, 2012 1503 1514 1492 1503 0 -11.71(-0.77%)
Aug 29, 2012 1505 1523 1498 1515 0 +11.19(+0.74%)
Aug 27, 2012 1504 1517 1490 1504 0 +1.50(+0.10%)
Aug 24, 2012 1493 1511 1484 1502 0 +5.76(+0.38%)
Aug 23, 2012 1498 1508 1484 1496 0 -5.21(-0.35%)
Aug 22, 2012 1496 1511 1486 1502 0 +1.13(+0.08%)
Aug 21, 2012 1504 1520 1491 1501 0 +0.42(+0.03%)
Aug 20, 2012 1500 1511 1486 1500 0 -5.28(-0.35%)
Aug 17, 2012 1500 1514 1487 1505 0 +0.29(+0.02%)
Aug 16, 2012 1503 1524 1484 1505 0 -21.94(-1.44%)
Aug 15, 2012 1511 1534 1502 1527 0 +13.18(+0.87%)
Aug 14, 2012 1528 1535 1507 1514 0 -10.38(-0.68%)
Aug 13, 2012 1523 1538 1509 1524 0 -8.08(-0.53%)
Aug 11, 2012 1530 1540 1513 1532 0 +0.00(+0.00%)
Aug 10, 2012 1530 1540 1513 1532 0 -2.87(-0.19%)
Aug 09, 2012 1528 1550 1522 1535 0 -0.44(-0.03%)
Aug 08, 2012 1518 1544 1513 1536 0 +8.96(+0.59%)
Aug 07, 2012 1497 1540 1496 1527 0 +27.13(+1.81%)
Aug 06, 2012 1493 1515 1483 1500 0 +7.88(+0.53%)
Aug 03, 2012 1466 1504 1459 1492 0 +52.97(+3.68%)
Aug 02, 2012 1450 1471 1419 1439 0 -19.96(-1.37%)
Aug 01, 2012 1474 1485 1447 1459 0 -11.56(-0.79%)
Jul 31, 2012 1469 1494 1455 1470 0 +2.04(+0.14%)
Jul 30, 2012 1470 1487 1456 1468 0 -6.52(-0.44%)
Jul 27, 2012 1438 1486 1430 1475 0 +38.71(+2.70%)
Jul 26, 2012 1433 1460 1409 1436 0 +21.72(+1.54%)
Jul 25, 2012 1386 1428 1378 1414 0 +37.71(+2.74%)
Jul 24, 2012 1395 1408 1361 1377 0 -30.02(-2.13%)
Jul 23, 2012 1409 1421 1389 1407 0 -30.32(-2.11%)
Jul 20, 2012 1454 1461 1423 1437 0 -37.08(-2.52%)
Jul 19, 2012 1471 1485 1455 1474 0 +3.67(+0.25%)
Jul 18, 2012 1436 1483 1432 1470 0 +23.11(+1.60%)
Jul 17, 2012 1441 1458 1421 1447 0 +9.10(+0.63%)
Jul 16, 2012 1446 1456 1428 1438 0 -9.82(-0.68%)
Jul 14, 2012 1430 1461 1426 1448 0 +0.00(+0.00%)
Jul 13, 2012 1430 1461 1426 1448 0 +19.83(+1.39%)
Jul 12, 2012 1424 1439 1407 1428 0 -8.15(-0.57%)
Jul 11, 2012 1434 1449 1420 1436 0 -0.14(-0.01%)
Jul 10, 2012 1465 1479 1427 1436 0 -17.13(-1.18%)
Jul 09, 2012 1457 1470 1440 1453 0 -10.32(-0.71%)
Jul 06, 2012 1481 1488 1450 1464 0 -34.53(-2.30%)
Jul 05, 2012 1499 1518 1485 1498 0 -3.46(-0.23%)
Jul 03, 2012 1502 1502 1502 0 +24.12(+1.63%)
Jul 02, 2012 1482 1493 1458 1478 0 +1.20(+0.08%)
Jun 30, 2012 1461 1485 1454 1476 0 -1.44(-0.10%)
Jun 29, 2012 1461 1485 1454 1478 0 +44.13(+3.08%)
Jun 28, 2012 1434 1447 1414 1434 0 -14.21(-0.98%)
Jun 27, 2012 1432 1459 1424 1448 0 +17.28(+1.21%)
Jun 26, 2012 1435 1447 1418 1431 0 -2.12(-0.15%)
Jun 25, 2012 1445 1455 1423 1433 0 -32.46(-2.22%)
Jun 22, 2012 1462 1479 1447 1465 0 +8.96(+0.62%)
Jun 21, 2012 1506 1514 1453 1456 0 -48.09(-3.20%)
Jun 20, 2012 1512 1522 1489 1504 0 -7.76(-0.51%)
Jun 19, 2012 1489 1521 1485 1512 0 +27.96(+1.88%)
Jun 18, 2012 1467 1492 1459 1484 0 +6.98(+0.47%)
Jun 15, 2012 1464 1483 1455 1477 0 +15.64(+1.07%)
Jun 14, 2012 1448 1472 1438 1462 0 +16.99(+1.18%)
Jun 13, 2012 1454 1475 1436 1445 0 -16.07(-1.10%)
Jun 12, 2012 1447 1465 1432 1461 0 +18.52(+1.28%)
Jun 11, 2012 1483 1488 1439 1442 0 -26.73(-1.82%)
Jun 08, 2012 1459 1476 1449 1469 0 +2.28(+0.16%)
Jun 07, 2012 1481 1496 1460 1467 0 +0.73(+0.05%)
Jun 06, 2012 1440 1469 1434 1466 0 +36.63(+2.56%)
Jun 05, 2012 1404 1438 1399 1429 0 +18.33(+1.30%)
Jun 04, 2012 1423 1432 1391 1411 0 -9.57(-0.67%)
Jun 02, 2012 1439 1453 1415 1420 0 +0.00(+0.00%)
Jun 01, 2012 1439 1453 1415 1420 0 -50.79(-3.45%)
May 31, 2012 1487 1493 1456 1471 0 -14.61(-0.98%)
May 30, 2012 1497 1502 1470 1486 0 -29.16(-1.92%)
May 29, 2012 1505 1527 1497 1515 0 +24.63(+1.65%)
May 25, 2012 1490 1490 1490 0 -4.28(-0.29%)
May 24, 2012 1489 1507 1472 1495 0 +8.84(+0.59%)
May 23, 2012 1468 1491 1448 1486 0 +2.55(+0.17%)
May 22, 2012 1487 1506 1467 1483 0 +4.58(+0.31%)
May 21, 2012 1446 1484 1437 1479 0 +38.49(+2.67%)
May 18, 2012 1467 1478 1435 1440 0 -21.76(-1.49%)
May 17, 2012 1494 1510 1459 1462 0 -20.77(-1.40%)
May 16, 2012 1505 1521 1478 1483 0 -17.19(-1.15%)
May 15, 2012 1511 1530 1494 1500 0 -1.29(-0.09%)
May 14, 2012 1501 1517 1486 1501 0 -19.10(-1.26%)
May 11, 2012 1516 1539 1510 1520 0 -6.09(-0.40%)
May 10, 2012 1537 1551 1516 1526 0 +2.98(+0.20%)
May 09, 2012 1517 1540 1503 1523 0 -13.16(-0.86%)
May 08, 2012 1527 1545 1505 1537 0 -2.88(-0.19%)
May 07, 2012 1536 1552 1524 1540 0 -3.85(-0.25%)
May 04, 2012 1565 1575 1530 1543 0 -39.78(-2.51%)
May 03, 2012 1599 1612 1572 1583 0 -18.37(-1.15%)
May 02, 2012 1593 1611 1575 1602 0 -3.37(-0.21%)
May 01, 2012 1589 1632 1579 1605 0 +12.77(+0.80%)
Apr 30, 2012 1595 1605 1576 1592 0 -3.46(-0.22%)
Apr 27, 2012 1591 1609 1571 1596 0 +4.25(+0.27%)
Apr 26, 2012 1569 1603 1563 1591 0 +17.07(+1.08%)
Apr 25, 2012 1559 1587 1543 1574 0 +43.76(+2.86%)
Apr 24, 2012 1523 1547 1504 1530 0 -24.07(-1.55%)
Apr 23, 2012 1553 1565 1532 1555 0 -23.05(-1.46%)
Apr 20, 2012 1585 1600 1571 1578 0 -0.46(-0.03%)
Apr 19, 2012 1586 1603 1565 1578 0 -8.56(-0.54%)
Apr 18, 2012 1583 1598 1573 1587 0 -5.74(-0.36%)
Apr 17, 2012 1575 1603 1573 1592 0 +27.77(+1.77%)
Apr 16, 2012 1579 1586 1556 1565 0 -5.65(-0.36%)
Apr 13, 2012 1591 1601 1566 1570 0 -31.70(-1.98%)
Apr 12, 2012 1569 1610 1567 1602 0 +33.36(+2.13%)
Apr 11, 2012 1571 1585 1555 1569 0 +17.15(+1.11%)
Apr 10, 2012 1590 1600 1545 1551 0 -42.54(-2.67%)
Apr 09, 2012 1600 1610 1582 1594 0 -34.31(-2.11%)
Apr 05, 2012 1618 1639 1610 1628 0 +1.58(+0.10%)
Apr 04, 2012 1639 1648 1614 1627 0 -30.16(-1.82%)
Apr 03, 2012 1657 1674 1640 1657 0 -1.57(-0.09%)
Apr 02, 2012 1643 1669 1630 1658 0 +11.33(+0.69%)
Mar 30, 2012 1653 1663 1637 1647 0 +2.76(+0.17%)
Mar 29, 2012 1637 1652 1625 1644 0 -7.10(-0.43%)
Mar 28, 2012 1675 1680 1636 1651 0 -24.17(-1.44%)
Mar 27, 2012 1679 1696 1663 1676 0 -1.65(-0.10%)
Mar 26, 2012 1656 1682 1650 1677 0 +38.62(+2.36%)
Mar 23, 2012 1626 1644 1611 1639 0 +11.54(+0.71%)
Mar 22, 2012 1623 1636 1606 1627 0 -15.28(-0.93%)
Mar 21, 2012 1645 1657 1633 1642 0 -3.02(-0.18%)
Mar 20, 2012 1648 1659 1632 1645 0 -15.99(-0.96%)
Mar 19, 2012 1658 1675 1648 1661 0 -0.39(-0.02%)
Mar 16, 2012 1665 1675 1650 1662 0 -2.12(-0.13%)
Mar 15, 2012 1644 1669 1635 1664 0 +18.89(+1.15%)
Mar 14, 2012 1645 1658 1631 1645 0 -1.99(-0.12%)
Mar 13, 2012 1621 1653 1613 1647 0 +40.17(+2.50%)
Mar 12, 2012 1622 1630 1597 1607 0 -17.16(-1.06%)
Mar 09, 2012 1609 1637 1605 1624 0 +15.28(+0.95%)
Mar 08, 2012 1594 1616 1576 1609 0 +27.63(+1.75%)
Mar 07, 2012 1570 1591 1561 1581 0 +15.07(+0.96%)
Mar 06, 2012 1572 1585 1555 1566 0 -28.69(-1.80%)
Mar 05, 2012 1603 1615 1581 1595 0 -13.80(-0.86%)
Mar 02, 2012 1624 1635 1599 1609 0 -17.51(-1.08%)
Mar 01, 2012 1621 1639 1609 1626 0 +12.26(+0.76%)
Feb 29, 2012 1628 1642 1605 1614 0 -15.86(-0.97%)
Feb 28, 2012 1623 1642 1610 1630 0 +6.43(+0.40%)
Feb 27, 2012 1604 1634 1590 1623 0 +2.48(+0.15%)
Feb 24, 2012 1620 1638 1608 1621 0 -0.01(-0.00%)
Feb 23, 2012 1606 1630 1578 1621 0 +12.82(+0.80%)
Feb 22, 2012 1605 1622 1591 1608 0 -0.27(-0.02%)
Feb 21, 2012 1623 1632 1598 1608 0 -11.81(-0.73%)
Feb 17, 2012 1620 1620 1620 0 -9.87(-0.61%)
Feb 16, 2012 1606 1640 1589 1630 0 +24.04(+1.50%)
Feb 15, 2012 1624 1633 1596 1606 0 -10.66(-0.66%)
Feb 14, 2012 1607 1626 1596 1616 0 -0.62(-0.04%)
Feb 13, 2012 1617 1634 1601 1617 0 +9.56(+0.59%)
Feb 10, 2012 1612 1621 1586 1608 0 -23.96(-1.47%)
Feb 09, 2012 1635 1647 1610 1631 0 -0.39(-0.02%)
Feb 08, 2012 1622 1643 1611 1632 0 +9.45(+0.58%)
Feb 07, 2012 1623 1640 1607 1622 0 -6.56(-0.40%)
Feb 06, 2012 1625 1643 1611 1629 0 -9.38(-0.57%)
Feb 03, 2012 1622 1649 1610 1638 0 +42.57(+2.67%)
Feb 02, 2012 1597 1613 1583 1596 0 -1.40(-0.09%)
Feb 01, 2012 1576 1610 1566 1597 0 +37.54(+2.41%)
Jan 31, 2012 1564 1580 1542 1560 0 +4.52(+0.29%)
Jan 30, 2012 1542 1566 1528 1555 0 -5.72(-0.37%)
Jan 27, 2012 1546 1571 1539 1561 0 +14.30(+0.92%)
Jan 26, 2012 1568 1581 1534 1547 0 -17.98(-1.15%)
Jan 25, 2012 1548 1578 1532 1565 0 +26.97(+1.75%)
Jan 24, 2012 1500 1555 1493 1538 0 +29.03(+1.92%)
Jan 23, 2012 1502 1522 1488 1509 0 +4.74(+0.32%)
Jan 20, 2012 1510 1523 1490 1504 0 -13.90(-0.92%)
Jan 19, 2012 1501 1531 1493 1518 0 +17.43(+1.16%)
Jan 18, 2012 1469 1508 1460 1500 0 +25.29(+1.71%)
Jan 17, 2012 1470 1492 1461 1475 0 +19.15(+1.32%)
Jan 13, 2012 1456 1456 1456 0 -12.90(-0.88%)
Jan 12, 2012 1461 1476 1443 1469 0 +11.05(+0.76%)
Jan 11, 2012 1435 1465 1428 1458 0 +14.49(+1.00%)
Jan 10, 2012 1428 1454 1420 1443 0 +30.23(+2.14%)
Jan 09, 2012 1404 1421 1390 1413 0 +13.88(+0.99%)
Jan 06, 2012 1392 1413 1379 1399 0 +9.46(+0.68%)
Jan 05, 2012 1369 1398 1359 1390 0 +12.64(+0.92%)
Jan 04, 2012 1384 1399 1365 1377 0 +17.53(+1.29%)
Dec 30, 2011 1367 1377 1356 1359 0 -6.37(-0.47%)
Dec 29, 2011 1348 1371 1341 1366 0 +21.58(+1.61%)
Dec 28, 2011 1375 1379 1339 1344 0 -32.57(-2.37%)
Dec 27, 2011 1370 1388 1363 1377 0 +1.83(+0.13%)
Dec 23, 2011 1375 1375 1375 0 +25.87(+1.92%)
Dec 21, 2011 1354 1361 1325 1349 0 -6.83(-0.50%)
Dec 20, 2011 1333 1363 1328 1356 0 +48.64(+3.72%)
Dec 19, 2011 1329 1345 1303 1307 0 -14.22(-1.08%)
Dec 16, 2011 1329 1346 1305 1322 0 +2.10(+0.16%)
Dec 15, 2011 1323 1335 1303 1319 0 +10.72(+0.82%)
Dec 14, 2011 1322 1334 1297 1309 0 -20.04(-1.51%)
Dec 13, 2011 1353 1368 1320 1329 0 -17.51(-1.30%)
Dec 12, 2011 1361 1369 1330 1346 0 -30.96(-2.25%)
Dec 09, 2011 1355 1387 1343 1377 0 +26.67(+1.97%)
Dec 08, 2011 1389 1400 1346 1351 0 -55.34(-3.94%)
Dec 07, 2011 1400 1417 1377 1406 0 -4.85(-0.34%)
Dec 06, 2011 1406 1423 1392 1411 0 -5.00(-0.35%)
Dec 05, 2011 1413 1439 1402 1416 0 +15.11(+1.08%)
Dec 02, 2011 1417 1438 1393 1401 0 -10.77(-0.76%)
Dec 01, 2011 1400 1434 1399 1411 0 -4.03(-0.28%)
Nov 30, 2011 1385 1427 1384 1415 0 +67.75(+5.03%)
Nov 29, 2011 1340 1364 1335 1348 0 +1.78(+0.13%)
Nov 28, 2011 1328 1361 1327 1346 0 +48.02(+3.70%)
Nov 25, 2011 1289 1322 1289 1298 0 -6.16(-0.47%)
Nov 23, 2011 1304 1304 1304 0 -39.09(-2.91%)
Nov 22, 2011 1336 1364 1329 1343 0 -7.78(-0.58%)
Nov 21, 2011 1345 1365 1328 1351 0 +3.88(+0.29%)
Nov 18, 2011 1368 1376 1339 1347 0 -51.57(-3.69%)
Nov 17, 2011 1418 1438 1385 1399 0 -36.03(-2.51%)
Nov 16, 2011 1421 1463 1418 1435 0 -16.35(-1.13%)
Nov 15, 2011 1420 1461 1417 1451 0 +17.29(+1.21%)
Nov 14, 2011 1430 1457 1421 1434 0 -10.29(-0.71%)
Nov 11, 2011 1422 1459 1425 1444 0 +33.65(+2.39%)
Nov 10, 2011 1412 1437 1397 1410 0 +3.22(+0.23%)
Nov 09, 2011 1426 1452 1398 1407 0 -72.13(-4.88%)
Nov 08, 2011 1461 1485 1440 1479 0 +27.61(+1.90%)
Nov 07, 2011 1438 1460 1414 1452 0 +12.81(+0.89%)
Nov 04, 2011 1432 1455 1412 1439 0 -12.91(-0.89%)
Nov 03, 2011 1433 1462 1408 1452 0 +36.87(+2.61%)
Nov 02, 2011 1403 1428 1384 1415 0 +30.33(+2.19%)
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.