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, 2017 3943 3980 3902 3944 0 +16.49(+0.42%)
Nov 29, 2017 4017 4040 3898 3928 0 -91.45(-2.28%)
Nov 28, 2017 4002 4035 3976 4019 0 +36.03(+0.90%)
Nov 27, 2017 3983 4005 3956 3983 0 -4.02(-0.10%)
Nov 24, 2017 3970 4000 3951 3987 0 +22.54(+0.57%)
Nov 22, 2017 3979 3996 3943 3965 0 -16.53(-0.42%)
Nov 21, 2017 3958 4002 3922 3981 0 +34.80(+0.88%)
Nov 20, 2017 3922 3967 3904 3946 0 +31.54(+0.81%)
Nov 17, 2017 3900 3941 3886 3915 0 +0.09(+0.00%)
Nov 16, 2017 3888 3931 3869 3915 0 +51.26(+1.33%)
Nov 15, 2017 3866 3891 3832 3863 0 -12.41(-0.32%)
Nov 14, 2017 3853 3903 3834 3876 0 +11.40(+0.29%)
Nov 13, 2017 3819 3887 3801 3864 0 +26.94(+0.70%)
Nov 10, 2017 3873 3907 3797 3838 0 -46.94(-1.21%)
Nov 09, 2017 3896 3916 3842 3884 0 -25.51(-0.65%)
Nov 08, 2017 3896 3934 3874 3910 0 +22.07(+0.57%)
Nov 07, 2017 3897 3922 3860 3888 0 -8.88(-0.23%)
Nov 06, 2017 3894 3925 3865 3897 0 +0.30(+0.01%)
Nov 03, 2017 3861 3930 3835 3897 0 +50.76(+1.32%)
Nov 02, 2017 3876 3906 3823 3846 0 -41.32(-1.06%)
Nov 01, 2017 3906 3926 3860 3887 0 +6.12(+0.16%)
Oct 31, 2017 3862 3926 3839 3881 0 +29.09(+0.76%)
Oct 30, 2017 3879 3896 3817 3852 0 -35.95(-0.92%)
Oct 27, 2017 3930 3970 3840 3888 0 -29.53(-0.75%)
Oct 26, 2017 3905 3939 3867 3917 0 +18.91(+0.49%)
Oct 25, 2017 3883 3933 3846 3898 0 +52.21(+1.36%)
Oct 24, 2017 3848 3867 3811 3846 0 +7.68(+0.20%)
Oct 23, 2017 3850 3876 3827 3839 0 +1.92(+0.05%)
Oct 20, 2017 3819 3853 3805 3837 0 +37.87(+1.00%)
Oct 19, 2017 3762 3802 3751 3799 0 +31.77(+0.84%)
Oct 18, 2017 3769 3787 3737 3767 0 +7.00(+0.19%)
Oct 17, 2017 3787 3803 3732 3760 0 -40.73(-1.07%)
Oct 16, 2017 3812 3833 3783 3801 0 -3.16(-0.08%)
Oct 13, 2017 3823 3837 3788 3804 0 -12.56(-0.33%)
Oct 12, 2017 3802 3830 3792 3816 0 +12.98(+0.34%)
Oct 11, 2017 3787 3814 3776 3803 0 +16.95(+0.45%)
Oct 10, 2017 3794 3806 3760 3787 0 +0.72(+0.02%)
Oct 09, 2017 3791 3807 3761 3786 0 -0.02(-0.00%)
Oct 06, 2017 3769 3802 3752 3786 0 +11.24(+0.30%)
Oct 05, 2017 3782 3789 3750 3775 0 -5.25(-0.14%)
Oct 04, 2017 3745 3789 3734 3780 0 +36.22(+0.97%)
Oct 03, 2017 3738 3771 3712 3744 0 +10.53(+0.28%)
Oct 02, 2017 3693 3745 3681 3733 0 +49.60(+1.35%)
Sep 29, 2017 3663 3700 3646 3683 0 +23.43(+0.64%)
Sep 28, 2017 3675 3692 3641 3660 0 -25.33(-0.69%)
Sep 27, 2017 3670 3702 3653 3685 0 +28.57(+0.78%)
Sep 26, 2017 3688 3703 3645 3657 0 -11.66(-0.32%)
Sep 25, 2017 3707 3716 3646 3668 0 -37.53(-1.01%)
Sep 22, 2017 3699 3726 3680 3706 0 +6.77(+0.18%)
Sep 21, 2017 3706 3727 3685 3699 0 -15.84(-0.43%)
Sep 20, 2017 3728 3746 3685 3715 0 -14.51(-0.39%)
Sep 19, 2017 3759 3781 3714 3730 0 -25.45(-0.68%)
Sep 18, 2017 3734 3765 3717 3755 0 +36.47(+0.98%)
Sep 15, 2017 3711 3745 3694 3719 0 -0.77(-0.02%)
Sep 14, 2017 3711 3734 3682 3719 0 +6.12(+0.16%)
Sep 13, 2017 3733 3747 3696 3713 0 -28.55(-0.76%)
Sep 12, 2017 3732 3752 3710 3742 0 +18.74(+0.50%)
Sep 11, 2017 3690 3731 3678 3723 0 +54.82(+1.49%)
Sep 08, 2017 3651 3689 3636 3668 0 +12.31(+0.34%)
Sep 07, 2017 3642 3666 3614 3656 0 +22.18(+0.61%)
Sep 06, 2017 3617 3644 3590 3634 0 +35.30(+0.98%)
Sep 05, 2017 3598 3621 3568 3598 0 -10.51(-0.29%)
Sep 01, 2017 3632 3650 3592 3609 0 -10.17(-0.28%)
Aug 31, 2017 3577 3631 3560 3619 0 +52.25(+1.46%)
Aug 30, 2017 3528 3574 3518 3567 0 +41.96(+1.19%)
Aug 29, 2017 3488 3533 3477 3525 0 +17.00(+0.48%)
Aug 28, 2017 3498 3520 3480 3508 0 +23.53(+0.68%)
Aug 25, 2017 3489 3515 3470 3484 0 +7.73(+0.22%)
Aug 24, 2017 3473 3495 3457 3477 0 +8.71(+0.25%)
Aug 23, 2017 3474 3498 3450 3468 0 -21.60(-0.62%)
Aug 22, 2017 3441 3495 3431 3490 0 +58.80(+1.71%)
Aug 21, 2017 3416 3443 3398 3431 0 +14.36(+0.42%)
Aug 18, 2017 3408 3447 3392 3416 0 +2.27(+0.07%)
Aug 17, 2017 3462 3478 3410 3414 0 -56.95(-1.64%)
Aug 16, 2017 3459 3488 3433 3471 0 +42.34(+1.23%)
Aug 15, 2017 3444 3469 3415 3429 0 -6.54(-0.19%)
Aug 14, 2017 3433 3461 3416 3435 0 +34.03(+1.00%)
Aug 11, 2017 3374 3424 3349 3401 0 +30.63(+0.91%)
Aug 10, 2017 3397 3421 3361 3371 0 -44.53(-1.30%)
Aug 09, 2017 3400 3442 3374 3415 0 -21.18(-0.62%)
Aug 08, 2017 3468 3492 3425 3436 0 -40.93(-1.18%)
Aug 07, 2017 3455 3488 3434 3477 0 +29.60(+0.86%)
Aug 04, 2017 3461 3482 3418 3448 0 -16.13(-0.47%)
Aug 03, 2017 3466 3491 3433 3464 0 +1.59(+0.05%)
Aug 02, 2017 3476 3498 3431 3462 0 -26.31(-0.75%)
Aug 01, 2017 3496 3522 3471 3488 0 +23.64(+0.68%)
Jul 31, 2017 3482 3498 3451 3465 0 -5.06(-0.15%)
Jul 28, 2017 3470 3495 3434 3470 0 -8.72(-0.25%)
Jul 27, 2017 3501 3521 3446 3479 0 -9.72(-0.28%)
Jul 26, 2017 3501 3529 3432 3488 0 -56.07(-1.58%)
Jul 25, 2017 3578 3593 3521 3544 0 -43.11(-1.20%)
Jul 24, 2017 3573 3602 3557 3587 0 +15.94(+0.45%)
Jul 21, 2017 3553 3591 3539 3572 0 +13.22(+0.37%)
Jul 20, 2017 3561 3584 3538 3558 0 +11.54(+0.33%)
Jul 19, 2017 3536 3561 3521 3547 0 +21.08(+0.60%)
Jul 18, 2017 3542 3556 3508 3526 0 -22.44(-0.63%)
Jul 17, 2017 3547 3572 3527 3548 0 +6.57(+0.19%)
Jul 14, 2017 3527 3556 3510 3542 0 +16.86(+0.48%)
Jul 13, 2017 3524 3541 3490 3525 0 +9.84(+0.28%)
Jul 12, 2017 3491 3531 3481 3515 0 +42.39(+1.22%)
Jul 11, 2017 3460 3490 3437 3472 0 +14.06(+0.41%)
Jul 10, 2017 3454 3479 3429 3458 0 +3.30(+0.10%)
Jul 07, 2017 3416 3471 3408 3455 0 +53.01(+1.56%)
Jul 06, 2017 3405 3430 3387 3402 0 -22.27(-0.65%)
Jul 05, 2017 3404 3444 3392 3424 0 +25.15(+0.74%)
Jul 03, 2017 3423 3442 3394 3399 0 -3.52(-0.10%)
Jun 30, 2017 3400 3425 3384 3403 0 +13.14(+0.39%)
Jun 29, 2017 3438 3446 3368 3390 0 -49.66(-1.44%)
Jun 28, 2017 3418 3453 3395 3439 0 +44.38(+1.31%)
Jun 27, 2017 3414 3434 3380 3395 0 -26.21(-0.77%)
Jun 26, 2017 3453 3465 3411 3421 0 -23.05(-0.67%)
Jun 23, 2017 3452 3473 3413 3444 0 -3.99(-0.12%)
Jun 22, 2017 3454 3471 3416 3448 0 -1.96(-0.06%)
Jun 21, 2017 3455 3478 3428 3450 0 +3.90(+0.11%)
Jun 20, 2017 3468 3487 3436 3446 0 -25.88(-0.75%)
Jun 19, 2017 3443 3482 3431 3472 0 +43.81(+1.28%)
Jun 16, 2017 3415 3446 3399 3428 0 +17.02(+0.50%)
Jun 15, 2017 3402 3420 3376 3411 0 -13.69(-0.40%)
Jun 14, 2017 3444 3456 3402 3425 0 -10.13(-0.29%)
Jun 13, 2017 3418 3456 3403 3435 0 +26.01(+0.76%)
Jun 12, 2017 3451 3459 3360 3409 0 -42.39(-1.23%)
Jun 09, 2017 3488 3512 3426 3451 0 -29.52(-0.85%)
Jun 08, 2017 3472 3505 3449 3481 0 -4.74(-0.14%)
Jun 07, 2017 3475 3496 3455 3486 0 +13.96(+0.40%)
Jun 06, 2017 3463 3492 3449 3472 0 -2.34(-0.07%)
Jun 05, 2017 3479 3497 3456 3474 0 -7.53(-0.22%)
Jun 02, 2017 3457 3495 3441 3482 0 +32.16(+0.93%)
Jun 01, 2017 3413 3452 3396 3449 0 +39.76(+1.17%)
May 31, 2017 3416 3440 3388 3410 0 -3.08(-0.09%)
May 30, 2017 3402 3424 3387 3413 0 +7.63(+0.22%)
May 26, 2017 3396 3417 3384 3405 0 +8.17(+0.24%)
May 25, 2017 3393 3411 3373 3397 0 +12.57(+0.37%)
May 24, 2017 3375 3397 3353 3384 0 +10.22(+0.30%)
May 23, 2017 3397 3411 3353 3374 0 +16.81(+0.50%)
May 22, 2017 3346 3375 3318 3357 0 +16.50(+0.49%)
May 19, 2017 3347 3369 3321 3341 0 +5.00(+0.15%)
May 18, 2017 3318 3361 3302 3336 0 +16.86(+0.51%)
May 17, 2017 3362 3370 3310 3319 0 -52.95(-1.57%)
May 16, 2017 3375 3391 3345 3372 0 +9.70(+0.29%)
May 15, 2017 3339 3381 3330 3362 0 +25.51(+0.76%)
May 12, 2017 3326 3351 3311 3337 0 +5.91(+0.18%)
May 11, 2017 3322 3344 3294 3331 0 -6.52(-0.20%)
May 10, 2017 3330 3363 3305 3337 0 +9.29(+0.28%)
May 09, 2017 3316 3350 3299 3328 0 +26.26(+0.80%)
May 08, 2017 3319 3332 3286 3302 0 -16.21(-0.49%)
May 05, 2017 3308 3339 3285 3318 0 +30.52(+0.93%)
May 04, 2017 3261 3304 3250 3288 0 +33.35(+1.02%)
May 03, 2017 3250 3276 3224 3254 0 -5.54(-0.17%)
May 02, 2017 3255 3282 3222 3260 0 +8.51(+0.26%)
May 01, 2017 3241 3270 3223 3251 0 +29.01(+0.90%)
Apr 28, 2017 3232 3246 3200 3222 0 -4.01(-0.12%)
Apr 27, 2017 3232 3254 3202 3226 0 +6.28(+0.20%)
Apr 26, 2017 3170 3243 3145 3220 0 +69.24(+2.20%)
Apr 25, 2017 3134 3168 3110 3151 0 +47.97(+1.55%)
Apr 24, 2017 3083 3111 3069 3103 0 +55.40(+1.82%)
Apr 21, 2017 3051 3065 3031 3047 0 -2.64(-0.09%)
Apr 20, 2017 3040 3067 3017 3050 0 +20.23(+0.67%)
Apr 19, 2017 3014 3046 2995 3030 0 +30.33(+1.01%)
Apr 18, 2017 2993 3014 2975 2999 0 -7.03(-0.23%)
Apr 17, 2017 2982 3014 2970 3006 0 +35.71(+1.20%)
Apr 13, 2017 2977 2998 2960 2971 0 -13.34(-0.45%)
Apr 12, 2017 3008 3015 2973 2984 0 -23.34(-0.78%)
Apr 11, 2017 3007 3025 2980 3007 0 -7.22(-0.24%)
Apr 10, 2017 3021 3049 3007 3015 0 -2.02(-0.07%)
Apr 07, 2017 3015 3034 3000 3017 0 -0.50(-0.02%)
Apr 06, 2017 3001 3028 2983 3017 0 +17.32(+0.58%)
Apr 05, 2017 3018 3042 2994 3000 0 -7.89(-0.26%)
Apr 04, 2017 3033 3050 2997 3008 0 -28.28(-0.93%)
Apr 03, 2017 3041 3067 3016 3036 0 -1.22(-0.04%)
Mar 31, 2017 3036 3054 3022 3037 0 -6.15(-0.20%)
Mar 30, 2017 3034 3058 3021 3043 0 +9.59(+0.32%)
Mar 29, 2017 3038 3049 3012 3034 0 -9.09(-0.30%)
Mar 28, 2017 3036 3060 3014 3043 0 +6.35(+0.21%)
Mar 27, 2017 3004 3049 2985 3036 0 +11.37(+0.38%)
Mar 24, 2017 3038 3063 3011 3025 0 -4.74(-0.16%)
Mar 23, 2017 3025 3054 3003 3030 0 +3.91(+0.13%)
Mar 22, 2017 3019 3044 2991 3026 0 +10.87(+0.36%)
Mar 21, 2017 3063 3076 2997 3015 0 -35.72(-1.17%)
Mar 20, 2017 3067 3079 3036 3051 0 -13.93(-0.45%)
Mar 17, 2017 3063 3086 3034 3065 0 +7.02(+0.23%)
Mar 16, 2017 3068 3092 3037 3058 0 -40.77(-1.32%)
Mar 15, 2017 3055 3115 3045 3098 0 +55.76(+1.83%)
Mar 14, 2017 3046 3058 3024 3043 0 -12.14(-0.40%)
Mar 13, 2017 3055 3067 3029 3055 0 +1.64(+0.05%)
Mar 10, 2017 3037 3068 3026 3053 0 +28.22(+0.93%)
Mar 09, 2017 3022 3042 3006 3025 0 +4.76(+0.16%)
Mar 08, 2017 3023 3038 3005 3020 0 -0.28(-0.01%)
Mar 07, 2017 3019 3043 3002 3021 0 -7.39(-0.24%)
Mar 06, 2017 3040 3056 3016 3028 0 -33.31(-1.09%)
Mar 03, 2017 3042 3070 3030 3061 0 +14.70(+0.48%)
Mar 02, 2017 3070 3078 3037 3047 0 -23.46(-0.76%)
Mar 01, 2017 3057 3094 3040 3070 0 +42.61(+1.41%)
Feb 28, 2017 3047 3064 3019 3027 0 -25.99(-0.85%)
Feb 27, 2017 3051 3069 3036 3053 0 -2.43(-0.08%)
Feb 24, 2017 3028 3060 3014 3056 0 +15.69(+0.52%)
Feb 23, 2017 3048 3059 3015 3040 0 -0.44(-0.01%)
Feb 22, 2017 3043 3064 3026 3041 0 -8.64(-0.28%)
Feb 21, 2017 3049 3070 3029 3049 0 +2.42(+0.08%)
Feb 17, 2017 3047 3047 3047 3047 0 +33.89(+1.12%)
Feb 16, 2017 3024 3034 2993 3013 0 -11.35(-0.38%)
Feb 15, 2017 2993 3035 2977 3024 0 +28.46(+0.95%)
Feb 14, 2017 2985 3016 2959 2996 0 -2.02(-0.07%)
Feb 13, 2017 2992 3021 2974 2998 0 +11.44(+0.38%)
Feb 10, 2017 2985 3006 2964 2986 0 +3.76(+0.13%)
Feb 09, 2017 2951 3002 2947 2983 0 +34.52(+1.17%)
Feb 08, 2017 2927 2966 2903 2948 0 +19.13(+0.65%)
Feb 07, 2017 2922 2944 2903 2929 0 +10.37(+0.36%)
Feb 06, 2017 2911 2929 2890 2919 0 -0.73(-0.03%)
Feb 03, 2017 2906 2936 2883 2919 0 +32.72(+1.13%)
Feb 02, 2017 2891 2902 2860 2887 0 -15.27(-0.53%)
Feb 01, 2017 2887 2935 2864 2902 0 +19.69(+0.68%)
Jan 31, 2017 2818 2891 2804 2882 0 +91.57(+3.28%)
Jan 30, 2017 2815 2825 2764 2791 0 -37.55(-1.33%)
Jan 27, 2017 2811 2841 2801 2828 0 +26.83(+0.96%)
Jan 26, 2017 2800 2815 2777 2801 0 -0.31(-0.01%)
Jan 25, 2017 2778 2817 2765 2802 0 +34.41(+1.24%)
Jan 24, 2017 2784 2813 2729 2767 0 -1.21(-0.04%)
Jan 23, 2017 2768 2796 2750 2768 0 -4.08(-0.15%)
Jan 20, 2017 2791 2802 2762 2772 0 -8.63(-0.31%)
Jan 19, 2017 2797 2812 2766 2781 0 -21.85(-0.78%)
Jan 18, 2017 2808 2823 2774 2803 0 +8.46(+0.30%)
Jan 17, 2017 2809 2822 2781 2795 0 -26.09(-0.92%)
Jan 13, 2017 2821 2821 2821 2821 0 +20.12(+0.72%)
Jan 12, 2017 2810 2822 2775 2800 0 -15.09(-0.54%)
Jan 11, 2017 2816 2842 2769 2816 0 -2.36(-0.08%)
Jan 10, 2017 2816 2846 2797 2818 0 +9.58(+0.34%)
Jan 09, 2017 2807 2838 2791 2808 0 -0.35(-0.01%)
Jan 06, 2017 2776 2823 2767 2809 0 +35.64(+1.29%)
Jan 05, 2017 2788 2799 2759 2773 0 -14.75(-0.53%)
Jan 04, 2017 2762 2804 2750 2788 0 +33.33(+1.21%)
Jan 03, 2017 2743 2773 2728 2754 0 +30.41(+1.12%)
Dec 30, 2016 2724 2724 2724 2724 0 -9.83(-0.36%)
Dec 29, 2016 2727 2750 2719 2734 0 +5.53(+0.20%)
Dec 28, 2016 2765 2771 2723 2728 0 -32.42(-1.17%)
Dec 27, 2016 2756 2777 2745 2761 0 +11.73(+0.43%)
Dec 23, 2016 2749 2749 2749 2749 0 +15.65(+0.57%)
Dec 22, 2016 2738 2750 2715 2733 0 -3.19(-0.12%)
Dec 21, 2016 2752 2761 2727 2737 0 -14.48(-0.53%)
Dec 20, 2016 2745 2769 2724 2751 0 +12.45(+0.45%)
Dec 19, 2016 2754 2778 2725 2739 0 -17.91(-0.65%)
Dec 16, 2016 2778 2806 2746 2757 0 -16.73(-0.60%)
Dec 15, 2016 2761 2790 2746 2773 0 +13.32(+0.48%)
Dec 14, 2016 2786 2803 2749 2760 0 -33.22(-1.19%)
Dec 13, 2016 2787 2813 2773 2793 0 +15.69(+0.56%)
Dec 12, 2016 2766 2799 2749 2777 0 -0.20(-0.01%)
Dec 09, 2016 2766 2795 2750 2778 0 +21.00(+0.76%)
Dec 08, 2016 2731 2773 2711 2757 0 +21.38(+0.78%)
Dec 07, 2016 2728 2753 2687 2735 0 -4.65(-0.17%)
Dec 06, 2016 2710 2753 2697 2740 0 +32.46(+1.20%)
Dec 05, 2016 2715 2747 2691 2708 0 +11.62(+0.43%)
Dec 02, 2016 2670 2717 2659 2696 0 +24.48(+0.92%)
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.