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 (%)
Nov 30, 2009 1216 1232 1198 1216 0 -6.01(-0.49%)
Nov 27, 2009 1204 1234 1202 1222 0 -21.30(-1.71%)
Nov 25, 2009 1243 1243 1243 0 +7.91(+0.64%)
Nov 24, 2009 1225 1244 1219 1235 0 +1.67(+0.14%)
Nov 23, 2009 1224 1248 1223 1234 0 +13.32(+1.09%)
Nov 20, 2009 1210 1231 1206 1220 0 -3.40(-0.28%)
Nov 19, 2009 1225 1240 1209 1224 0 -16.28(-1.31%)
Nov 18, 2009 1241 1249 1227 1240 0 -3.01(-0.24%)
Nov 17, 2009 1224 1249 1222 1243 0 +6.66(+0.54%)
Nov 16, 2009 1203 1244 1207 1236 0 +26.58(+2.20%)
Nov 13, 2009 1187 1219 1188 1210 0 +9.80(+0.82%)
Nov 12, 2009 1201 1220 1193 1200 0 -10.15(-0.84%)
Nov 11, 2009 1204 1223 1196 1210 0 +4.20(+0.35%)
Nov 10, 2009 1195 1218 1192 1206 0 +0.14(+0.01%)
Nov 09, 2009 1191 1212 1187 1206 0 +15.94(+1.34%)
Nov 06, 2009 1175 1202 1172 1190 0 +4.88(+0.41%)
Nov 05, 2009 1156 1196 1159 1185 0 +29.29(+2.53%)
Nov 04, 2009 1168 1194 1146 1156 0 -14.02(-1.20%)
Nov 03, 2009 1152 1177 1148 1170 0 +3.87(+0.33%)
Nov 02, 2009 1156 1182 1150 1166 0 +4.49(+0.39%)
Oct 30, 2009 1175 1199 1152 1161 0 -25.70(-2.17%)
Oct 29, 2009 1166 1197 1163 1187 0 +16.81(+1.44%)
Oct 28, 2009 1193 1211 1162 1170 0 -38.68(-3.20%)
Oct 27, 2009 1213 1237 1199 1209 0 -2.73(-0.23%)
Oct 26, 2009 1216 1245 1205 1212 0 -11.69(-0.96%)
Oct 23, 2009 1218 1238 1215 1223 0 -9.08(-0.74%)
Oct 22, 2009 1228 1248 1205 1232 0 +2.47(+0.20%)
Oct 21, 2009 1225 1256 1220 1230 0 -3.88(-0.31%)
Oct 20, 2009 1221 1246 1225 1234 0 -15.89(-1.27%)
Oct 19, 2009 1230 1259 1229 1250 0 +12.47(+1.01%)
Oct 16, 2009 1236 1255 1224 1237 0 -13.17(-1.05%)
Oct 15, 2009 1233 1257 1233 1250 0 +1.12(+0.09%)
Oct 14, 2009 1228 1256 1227 1249 0 +22.40(+1.83%)
Oct 13, 2009 1217 1238 1215 1227 0 -1.61(-0.13%)
Oct 12, 2009 1235 1243 1217 1228 0 -0.23(-0.02%)
Oct 09, 2009 1220 1235 1211 1229 0 +8.86(+0.73%)
Oct 08, 2009 1211 1236 1207 1220 0 +2.96(+0.24%)
Oct 07, 2009 1206 1226 1200 1217 0 -1.40(-0.11%)
Oct 06, 2009 1197 1228 1197 1218 0 +18.75(+1.56%)
Oct 05, 2009 1178 1207 1173 1199 0 +17.21(+1.46%)
Oct 02, 2009 1170 1195 1165 1182 0 -5.65(-0.48%)
Oct 01, 2009 1211 1225 1182 1188 0 -31.63(-2.59%)
Sep 30, 2009 1217 1234 1199 1220 0 -3.98(-0.33%)
Sep 29, 2009 1213 1237 1208 1224 0 -0.04(-0.00%)
Sep 28, 2009 1195 1231 1195 1224 0 +22.55(+1.88%)
Sep 25, 2009 1199 1218 1191 1201 0 -8.09(-0.67%)
Sep 24, 2009 1221 1238 1201 1209 0 -20.29(-1.65%)
Sep 23, 2009 1236 1256 1224 1229 0 -16.63(-1.33%)
Sep 22, 2009 1243 1260 1237 1246 0 -1.91(-0.15%)
Sep 21, 2009 1228 1262 1226 1248 0 +6.89(+0.56%)
Sep 18, 2009 1239 1261 1226 1241 0 -6.89(-0.55%)
Sep 17, 2009 1233 1262 1230 1248 0 +5.97(+0.48%)
Sep 16, 2009 1224 1253 1222 1242 0 +13.00(+1.06%)
Sep 15, 2009 1222 1246 1211 1229 0 -8.89(-0.72%)
Sep 14, 2009 1212 1244 1213 1238 0 +9.88(+0.80%)
Sep 11, 2009 1216 1243 1211 1228 0 +10.40(+0.85%)
Sep 10, 2009 1193 1223 1190 1218 0 +16.69(+1.39%)
Sep 09, 2009 1168 1207 1169 1201 0 +26.38(+2.25%)
Sep 08, 2009 1160 1183 1157 1174 0 +11.51(+0.99%)
Sep 04, 2009 1163 1163 1163 0 +17.99(+1.57%)
Sep 03, 2009 1128 1152 1124 1145 0 +11.80(+1.04%)
Sep 02, 2009 1139 1151 1119 1133 0 -9.31(-0.81%)
Sep 01, 2009 1147 1175 1132 1142 0 -9.84(-0.85%)
Aug 31, 2009 1147 1163 1134 1152 0 -3.87(-0.33%)
Aug 28, 2009 1164 1172 1144 1156 0 -3.11(-0.27%)
Aug 27, 2009 1157 1167 1137 1159 0 +2.53(+0.22%)
Aug 26, 2009 1155 1171 1142 1157 0 +1.71(+0.15%)
Aug 25, 2009 1153 1169 1143 1155 0 +4.56(+0.40%)
Aug 24, 2009 1157 1166 1142 1151 0 -4.23(-0.37%)
Aug 21, 2009 1150 1163 1137 1155 0 +12.60(+1.10%)
Aug 20, 2009 1135 1148 1128 1142 0 +6.89(+0.61%)
Aug 19, 2009 1118 1140 1112 1135 0 +7.85(+0.70%)
Aug 18, 2009 1117 1137 1107 1127 0 +17.05(+1.54%)
Aug 17, 2009 1117 1126 1099 1110 0 -20.90(-1.85%)
Aug 14, 2009 1153 1160 1118 1131 0 -26.65(-2.30%)
Aug 13, 2009 1153 1168 1134 1158 0 +9.55(+0.83%)
Aug 12, 2009 1125 1162 1120 1148 0 +17.54(+1.55%)
Aug 11, 2009 1137 1148 1119 1131 0 -11.58(-1.01%)
Aug 10, 2009 1137 1152 1124 1142 0 +0.98(+0.09%)
Aug 07, 2009 1137 1155 1125 1141 0 +15.27(+1.36%)
Aug 06, 2009 1140 1149 1114 1126 0 -15.52(-1.36%)
Aug 05, 2009 1152 1161 1122 1142 0 +7.71(+0.68%)
Aug 04, 2009 1130 1149 1119 1134 0 -0.35(-0.03%)
Aug 03, 2009 1127 1142 1111 1134 0 +16.06(+1.44%)
Jul 31, 2009 1115 1137 1106 1118 0 +3.41(+0.31%)
Jul 30, 2009 1113 1135 1097 1115 0 +9.28(+0.84%)
Jul 29, 2009 1096 1120 1082 1106 0 +2.10(+0.19%)
Jul 28, 2009 1090 1116 1081 1103 0 +1.27(+0.12%)
Jul 27, 2009 1107 1116 1088 1102 0 +99.81(+9.96%)
Jul 25, 2009 1032 1053 979.12 1002 0 -96.33(-8.77%)
Jul 24, 2009 1083 1107 1073 1099 0 +4.63(+0.42%)
Jul 23, 2009 1078 1117 1067 1094 0 +25.20(+2.36%)
Jul 22, 2009 1054 1080 1049 1069 0 +6.39(+0.60%)
Jul 21, 2009 1061 1076 1050 1062 0 +14.99(+1.43%)
Jun 26, 2009 1041 1056 1026 1047 0 +3.77(+0.36%)
Jun 25, 2009 1027 1048 1016 1044 0 +25.81(+2.54%)
Jun 24, 2009 1009 1031 997.78 1018 0 +14.67(+1.46%)
Jun 23, 2009 1012 1024 993.66 1003 0 -6.78(-0.67%)
Jun 22, 2009 1028 1036 1004 1010 0 -25.45(-2.46%)
Jun 19, 2009 1037 1052 1022 1035 0 +7.95(+0.77%)
Jun 18, 2009 1022 1038 1012 1028 0 +4.18(+0.41%)
Jun 17, 2009 1017 1038 1005 1023 0 +7.74(+0.76%)
Jun 16, 2009 1031 1044 1009 1016 0 -13.60(-1.32%)
Jun 15, 2009 1046 1051 1015 1029 0 -27.45(-2.60%)
Jun 12, 2009 1050 1064 1034 1057 0 +0.61(+0.06%)
Jun 11, 2009 1046 1073 1041 1056 0 +8.59(+0.82%)
Jun 10, 2009 1053 1064 1028 1047 0 +0.46(+0.04%)
Jun 09, 2009 1036 1057 1026 1047 0 +15.56(+1.51%)
Jun 08, 2009 1023 1044 1013 1031 0 -5.53(-0.53%)
Jun 05, 2009 1042 1054 1021 1037 0 +5.55(+0.54%)
Jun 04, 2009 1023 1041 1007 1031 0 +11.93(+1.17%)
Jun 03, 2009 1026 1038 1004 1019 0 -12.00(-1.16%)
Jun 02, 2009 1010 1043 1001 1031 0 +18.48(+1.82%)
Jun 01, 2009 992.80 1024 986.68 1013 0 +29.29(+2.98%)
May 29, 2009 975.44 990.99 959.06 983.71 0 +7.76(+0.79%)
May 28, 2009 975.69 987.61 952.66 975.95 0 +6.36(+0.66%)
May 27, 2009 981.09 994.50 963.17 969.59 0 -13.66(-1.39%)
May 26, 2009 948.00 988.10 938.14 983.25 0 +34.01(+3.58%)
May 25, 2009 951.24 967.12 937.36 949.24 0 +0.00(+0.00%)
May 22, 2009 951.24 967.12 937.36 949.24 0 +1.41(+0.15%)
May 21, 2009 961.98 969.76 936.12 947.83 0 -23.65(-2.43%)
May 20, 2009 977.27 992.94 962.17 971.48 0 +0.12(+0.01%)
May 19, 2009 957.66 981.53 946.98 971.36 0 +10.16(+1.06%)
May 18, 2009 952.49 967.72 937.09 961.21 0 +11.17(+1.18%)
May 15, 2009 955.12 966.72 937.48 950.04 0 -9.84(-1.03%)
May 14, 2009 953.93 975.00 939.27 959.88 0 +7.47(+0.78%)
May 13, 2009 973.44 982.26 943.96 952.41 0 -32.75(-3.32%)
May 12, 2009 991.45 1001 967.51 985.16 0 -1.81(-0.18%)
May 11, 2009 987.43 1002 972.75 986.97 0 -13.87(-1.39%)
May 08, 2009 987.37 1015 971.20 1001 0 +23.80(+2.44%)
May 07, 2009 991.51 1004 960.49 977.04 0 -5.08(-0.52%)
May 06, 2009 998.02 1011 965.12 982.13 0 -13.80(-1.39%)
May 05, 2009 1003 1015 981.32 995.93 0 -10.37(-1.03%)
May 04, 2009 999.59 1011 983.51 1006 0 +20.02(+2.03%)
May 01, 2009 962.38 998.03 950.09 986.27 0 +28.74(+3.00%)
Apr 30, 2009 959.02 991.47 939.46 957.54 0 +6.21(+0.65%)
Apr 29, 2009 931.64 964.38 915.87 951.33 0 +29.94(+3.25%)
Apr 28, 2009 902.78 937.28 893.24 921.39 0 +13.05(+1.44%)
Apr 27, 2009 899.97 926.34 890.27 908.35 0 +0.77(+0.09%)
Apr 24, 2009 889.40 922.64 875.85 907.57 0 +24.03(+2.72%)
Apr 23, 2009 889.38 902.94 854.04 883.54 0 -22.15(-2.45%)
Apr 22, 2009 895.36 927.72 883.70 905.69 0 +1.39(+0.15%)
Apr 21, 2009 892.92 917.33 881.00 904.30 0 +6.03(+0.67%)
Apr 20, 2009 912.81 923.01 888.18 898.27 0 -27.90(-3.01%)
Apr 17, 2009 921.07 935.94 907.35 926.18 0 +7.06(+0.77%)
Apr 16, 2009 901.17 927.37 891.78 919.12 0 +23.37(+2.61%)
Apr 15, 2009 891.79 904.87 877.14 895.75 0 +0.78(+0.09%)
Apr 14, 2009 898.15 910.39 883.52 894.97 0 -11.52(-1.27%)
Apr 13, 2009 906.43 917.72 890.35 906.49 0 -9.41(-1.03%)
Apr 10, 2009 895.47 924.37 887.47 915.90 0 +0.00(+0.00%)
Apr 09, 2009 895.47 924.37 887.47 915.90 0 +32.39(+3.67%)
Apr 08, 2009 872.07 889.90 862.41 883.51 0 +12.20(+1.40%)
Apr 07, 2009 880.27 892.48 861.39 871.31 0 -22.75(-2.54%)
Apr 06, 2009 889.58 909.37 869.96 894.05 0 +0.38(+0.04%)
Apr 03, 2009 892.67 906.82 875.30 893.68 0 -2.18(-0.24%)
Apr 02, 2009 877.52 912.64 865.40 895.86 0 +32.90(+3.81%)
Apr 01, 2009 850.46 873.63 829.79 862.96 0 +1.73(+0.20%)
Mar 31, 2009 862.58 883.07 850.26 861.23 0 +4.75(+0.55%)
Mar 30, 2009 867.27 874.76 837.46 856.48 0 -26.47(-3.00%)
Mar 27, 2009 885.96 908.15 870.69 882.94 0 -13.60(-1.52%)
Mar 26, 2009 863.72 899.03 853.86 896.54 0 +38.62(+4.50%)
Mar 25, 2009 845.60 875.77 830.65 857.93 0 +14.48(+1.72%)
Mar 24, 2009 846.23 864.19 833.96 843.45 0 -12.67(-1.48%)
Mar 23, 2009 836.59 859.10 827.45 856.12 0 +46.94(+5.80%)
Mar 20, 2009 830.04 841.62 800.94 809.18 0 -20.16(-2.43%)
Mar 19, 2009 836.28 844.62 814.52 829.35 0 +2.06(+0.25%)
Mar 18, 2009 821.09 844.57 803.74 827.29 0 +2.56(+0.31%)
Mar 17, 2009 800.17 828.34 789.54 824.73 0 +24.43(+3.05%)
Mar 16, 2009 808.12 823.80 792.69 800.30 0 -2.46(-0.31%)
Mar 13, 2009 793.19 813.19 781.36 802.76 0 +12.50(+1.58%)
Mar 12, 2009 765.89 797.81 749.47 790.25 0 +20.72(+2.69%)
Mar 11, 2009 776.28 799.33 756.54 769.53 0 -2.09(-0.27%)
Mar 10, 2009 744.30 777.64 734.94 771.62 0 +39.95(+5.46%)
Mar 09, 2009 741.32 757.12 720.30 731.68 0 -18.25(-2.43%)
Mar 06, 2009 753.93 770.17 728.65 749.93 0 -1.18(-0.16%)
Mar 05, 2009 773.65 782.11 743.18 751.11 0 -35.44(-4.51%)
Mar 04, 2009 765.18 800.59 755.52 786.55 0 +29.94(+3.96%)
Mar 03, 2009 770.39 785.91 746.52 756.62 0 -4.25(-0.56%)
Mar 02, 2009 796.84 804.51 755.60 760.87 0 -49.38(-6.10%)
Feb 27, 2009 813.01 835.22 795.87 810.25 0 -14.59(-1.77%)
Feb 26, 2009 850.57 858.15 819.27 824.84 0 -18.56(-2.20%)
Feb 25, 2009 858.17 867.31 828.40 843.40 0 -18.96(-2.20%)
Feb 24, 2009 837.25 869.30 828.52 862.36 0 +32.92(+3.97%)
Feb 23, 2009 859.45 869.58 824.18 829.44 0 -22.86(-2.68%)
Feb 20, 2009 857.37 872.30 833.85 852.29 0 -15.37(-1.77%)
Feb 19, 2009 880.34 894.93 861.43 867.66 0 -7.73(-0.88%)
Feb 18, 2009 893.50 905.40 860.31 875.38 0 -20.03(-2.24%)
Feb 17, 2009 907.67 918.85 882.16 895.42 0 -36.29(-3.90%)
Feb 16, 2009 923.46 948.73 914.17 931.71 0 +0.00(+0.00%)
Feb 13, 2009 923.46 948.73 914.17 931.71 0 +7.30(+0.79%)
Feb 12, 2009 900.45 928.29 888.48 924.41 0 +11.73(+1.29%)
Feb 11, 2009 909.14 924.55 894.89 912.68 0 +6.70(+0.74%)
Feb 10, 2009 933.74 946.98 898.18 905.98 0 -30.83(-3.29%)
Feb 09, 2009 940.47 954.95 922.29 936.81 0 -5.91(-0.63%)
Feb 06, 2009 925.10 957.40 913.23 942.72 0 +11.02(+1.18%)
Feb 05, 2009 905.97 945.58 891.82 931.70 0 +19.79(+2.17%)
Feb 04, 2009 908.17 940.86 893.65 911.91 0 +8.91(+0.99%)
Feb 03, 2009 898.35 915.82 877.49 903.00 0 +6.63(+0.74%)
Feb 02, 2009 885.83 908.72 874.68 896.38 0 -1.81(-0.20%)
Jan 30, 2009 914.24 927.24 887.51 898.19 0 -13.19(-1.45%)
Jan 29, 2009 925.09 936.02 899.66 911.38 0 -22.80(-2.44%)
Jan 28, 2009 925.72 947.78 913.17 934.18 0 +20.92(+2.29%)
Jan 27, 2009 902.75 925.75 890.80 913.26 0 +12.06(+1.34%)
Jan 26, 2009 893.91 917.26 883.00 901.20 0 +11.55(+1.30%)
Jan 23, 2009 886.06 907.80 864.89 889.65 0 -13.93(-1.54%)
Jan 22, 2009 905.35 918.22 881.84 903.58 0 -14.15(-1.54%)
Jan 21, 2009 904.53 928.24 883.63 917.73 0 +24.37(+2.73%)
Jan 20, 2009 934.67 948.48 886.71 893.36 0 -60.48(-6.34%)
Jan 19, 2009 1013 1049 908.64 953.85 0 +15.11(+1.61%)
Jan 16, 2009 932.61 954.03 910.29 938.74 0 +13.60(+1.47%)
Jan 15, 2009 896.61 939.31 874.39 925.14 0 +19.59(+2.16%)
Jan 14, 2009 913.12 930.37 889.42 905.55 0 -22.36(-2.41%)
Jan 13, 2009 902.44 941.10 889.48 927.91 0 +25.44(+2.82%)
Jan 12, 2009 917.34 928.68 890.92 902.46 0 -10.41(-1.14%)
Jan 09, 2009 928.93 937.57 899.17 912.87 0 -15.86(-1.71%)
Jan 08, 2009 930.59 945.13 905.48 928.73 0 -7.34(-0.78%)
Jan 07, 2009 939.10 955.58 917.02 936.07 0 -17.59(-1.84%)
Jan 06, 2009 944.99 972.09 928.28 953.65 0 +9.24(+0.98%)
Jan 05, 2009 934.35 957.84 916.09 944.42 0 +3.02(+0.32%)
Jan 02, 2009 910.60 948.26 897.52 941.40 0 +32.87(+3.62%)
Jan 01, 2009 887.11 923.36 880.25 908.53 0 +0.00(+0.00%)
Dec 31, 2008 887.11 923.36 880.25 908.53 0 +19.49(+2.19%)
Dec 30, 2008 868.50 894.37 854.38 889.05 0 +25.48(+2.95%)
Dec 29, 2008 878.93 884.86 849.90 863.57 0 -14.89(-1.69%)
Dec 26, 2008 878.95 888.45 864.19 878.45 0 +2.29(+0.26%)
Dec 25, 2008 871.97 884.49 859.14 876.16 0 +0.00(+0.00%)
Dec 24, 2008 871.97 884.49 859.14 876.16 0 +7.33(+0.84%)
Dec 23, 2008 878.05 893.44 854.38 868.83 0 -7.06(-0.81%)
Dec 22, 2008 885.24 896.55 850.85 875.89 0 -11.15(-1.26%)
Dec 19, 2008 882.44 911.11 863.75 887.04 0 +8.40(+0.96%)
Dec 18, 2008 895.36 909.24 863.62 878.64 0 -13.08(-1.47%)
Dec 17, 2008 871.02 909.02 858.15 891.72 0 +12.29(+1.40%)
Dec 16, 2008 844.98 886.89 833.21 879.44 0 +41.63(+4.97%)
Dec 15, 2008 864.75 875.89 821.37 837.80 0 -25.36(-2.94%)
Dec 12, 2008 846.68 880.07 812.50 863.16 0 -20.28(-2.30%)
Dec 11, 2008 894.67 919.82 869.36 883.44 0 -22.09(-2.44%)
Dec 10, 2008 906.39 931.01 881.00 905.53 0 +5.93(+0.66%)
Dec 09, 2008 895.74 933.87 878.10 899.60 0 -7.05(-0.78%)
Dec 08, 2008 893.12 930.19 878.51 906.65 0 +31.73(+3.63%)
Dec 05, 2008 837.94 880.33 810.54 874.92 0 +28.63(+3.38%)
Dec 04, 2008 866.02 893.15 829.06 846.29 0 -31.41(-3.58%)
Dec 03, 2008 847.55 891.61 831.86 877.70 0 +7.64(+0.88%)
Dec 02, 2008 858.98 883.16 832.74 870.06 0 +24.66(+2.92%)
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.