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 (%)
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%)
Dec 01, 2008 897.56 909.12 839.77 845.40 0 -76.52(-8.30%)
Nov 28, 2008 901.72 928.36 889.14 921.92 0 +17.42(+1.93%)
Nov 27, 2008 858.07 910.95 845.72 904.50 0 +0.00(+0.00%)
Nov 26, 2008 858.07 910.95 845.72 904.50 0 +31.16(+3.57%)
Nov 25, 2008 875.88 896.78 834.57 873.34 0 +16.01(+1.87%)
Nov 24, 2008 820.29 880.58 802.20 857.33 0 +48.93(+6.05%)
Nov 21, 2008 788.91 817.57 738.39 808.40 0 +30.77(+3.96%)
Nov 20, 2008 827.49 847.70 768.79 777.63 0 -59.08(-7.06%)
Nov 19, 2008 882.17 902.98 833.32 836.71 0 -47.99(-5.42%)
Nov 18, 2008 888.03 907.55 850.18 884.71 0 -4.34(-0.49%)
Nov 17, 2008 902.90 924.77 874.88 889.05 0 -27.11(-2.96%)
Nov 14, 2008 950.62 983.85 903.24 916.15 0 -49.99(-5.17%)
Nov 13, 2008 901.54 972.61 866.20 966.15 0 +68.40(+7.62%)
Nov 12, 2008 941.76 955.86 889.83 897.75 0 -58.92(-6.16%)
Nov 11, 2008 970.60 988.15 935.46 956.67 0 -27.78(-2.82%)
Nov 10, 2008 1016 1034 972.10 984.46 0 -14.19(-1.42%)
Nov 07, 2008 987.62 1018 968.83 998.65 0 +14.26(+1.45%)
Nov 06, 2008 1030 1048 973.69 984.39 0 -53.53(-5.16%)
Nov 05, 2008 1078 1097 1030 1038 0 -50.41(-4.63%)
Nov 04, 2008 1074 1111 1051 1088 0 +39.61(+3.78%)
Nov 03, 2008 1036 1065 1015 1049 0 +18.61(+1.81%)
Oct 31, 2008 1006 1052 987.16 1030 0 +18.58(+1.84%)
Oct 30, 2008 983.59 1028 962.74 1012 0 +47.36(+4.91%)
Oct 29, 2008 956.40 1010 921.02 964.17 0 +11.31(+1.19%)
Oct 28, 2008 926.45 964.86 880.35 952.86 0 +46.07(+5.08%)
Oct 27, 2008 941.58 961.99 900.03 906.79 0 -49.78(-5.20%)
Oct 24, 2008 928.39 985.18 912.80 956.58 0 -34.47(-3.48%)
Oct 23, 2008 1028 1049 934.78 991.04 0 -37.39(-3.64%)
Oct 22, 2008 1066 1081 1006 1028 0 -56.99(-5.25%)
Oct 21, 2008 1108 1137 1076 1085 0 -40.10(-3.56%)
Oct 20, 2008 1089 1135 1071 1126 0 +42.18(+3.89%)
Oct 17, 2008 1065 1138 1032 1083 0 -6.67(-0.61%)
Oct 16, 2008 1044 1105 996.52 1090 0 +43.64(+4.17%)
Oct 15, 2008 1139 1152 1042 1046 0 -107.45(-9.31%)
Oct 14, 2008 1231 1250 1127 1154 0 -41.19(-3.45%)
Oct 13, 2008 1105 1201 1079 1195 0 +126.08(+11.79%)
Oct 10, 2008 1047 1117 958.20 1069 0 -18.88(-1.74%)
Oct 09, 2008 1165 1190 1078 1088 0 -70.63(-6.10%)
Oct 08, 2008 1159 1217 1129 1158 0 -26.01(-2.20%)
Oct 07, 2008 1234 1266 1174 1184 0 -40.31(-3.29%)
Oct 06, 2008 1259 1272 1169 1225 0 -58.52(-4.56%)
Oct 03, 2008 1318 1353 1278 1283 0 -22.38(-1.71%)
Oct 02, 2008 1371 1383 1298 1306 0 -71.96(-5.22%)
Oct 01, 2008 1385 1406 1344 1378 0 -18.24(-1.31%)
Sep 30, 2008 1380 1412 1342 1396 0 +28.65(+2.10%)
Sep 29, 2008 1421 1439 1345 1367 0 -76.94(-5.33%)
Sep 26, 2008 1423 1455 1404 1444 0 +2.25(+0.16%)
Sep 25, 2008 1426 1462 1411 1442 0 +20.15(+1.42%)
Sep 24, 2008 1431 1451 1395 1422 0 -6.25(-0.44%)
Sep 23, 2008 1434 1463 1409 1428 0 -6.22(-0.43%)
Sep 22, 2008 1478 1495 1423 1434 0 -55.55(-3.73%)
Sep 19, 2008 1484 1588 1443 1490 0 +39.72(+2.74%)
Sep 18, 2008 1407 1474 1367 1450 0 +56.24(+4.03%)
Sep 17, 2008 1421 1451 1376 1394 0 -53.00(-3.66%)
Sep 16, 2008 1417 1463 1383 1447 0 +22.03(+1.55%)
Sep 15, 2008 1439 1475 1416 1425 0 -48.76(-3.31%)
Sep 12, 2008 1459 1485 1443 1474 0 +7.57(+0.52%)
Sep 11, 2008 1446 1473 1426 1466 0 +7.41(+0.51%)
Sep 10, 2008 1462 1483 1438 1459 0 +2.26(+0.16%)
Sep 09, 2008 1488 1510 1451 1456 0 -32.84(-2.21%)
Sep 08, 2008 1489 1512 1461 1489 0 +23.92(+1.63%)
Sep 05, 2008 1458 1480 1430 1465 0 +0.75(+0.05%)
Sep 04, 2008 1510 1523 1457 1464 0 -54.80(-3.61%)
Sep 03, 2008 1534 1547 1506 1519 0 -14.73(-0.96%)
Sep 02, 2008 1554 1579 1520 1534 0 -4.53(-0.29%)
Sep 01, 2008 1555 1565 1528 1539 0 +0.00(+0.00%)
Aug 29, 2008 1555 1565 1528 1539 0 -22.25(-1.43%)
Aug 28, 2008 1542 1570 1532 1561 0 +23.62(+1.54%)
Aug 27, 2008 1526 1550 1511 1537 0 +9.45(+0.62%)
Aug 26, 2008 1529 1543 1506 1528 0 -0.82(-0.05%)
Aug 25, 2008 1550 1561 1516 1529 0 -30.14(-1.93%)
Aug 22, 2008 1547 1571 1532 1559 0 +19.78(+1.29%)
Aug 21, 2008 1536 1558 1519 1539 0 -8.77(-0.57%)
Aug 20, 2008 1558 1575 1530 1548 0 -8.99(-0.58%)
Aug 19, 2008 1566 1584 1542 1557 0 -19.39(-1.23%)
Aug 18, 2008 1596 1606 1562 1576 0 -16.54(-1.04%)
Aug 15, 2008 1592 1617 1564 1593 0 +6.15(+0.39%)
Aug 14, 2008 1573 1602 1555 1586 0 +0.13(+0.01%)
Aug 13, 2008 1581 1604 1557 1586 0 +3.52(+0.22%)
Aug 12, 2008 1581 1603 1561 1583 0 -4.88(-0.31%)
Aug 11, 2008 1573 1604 1555 1588 0 +15.56(+0.99%)
Aug 08, 2008 1536 1585 1526 1572 0 +30.04(+1.95%)
Aug 07, 2008 1548 1567 1520 1542 0 -14.87(-0.96%)
Aug 06, 2008 1529 1568 1512 1557 0 +28.62(+1.87%)
Aug 05, 2008 1510 1538 1492 1528 0 +30.03(+2.00%)
Aug 04, 2008 1517 1531 1485 1498 0 -17.96(-1.18%)
Aug 01, 2008 1528 1548 1495 1516 0 -11.44(-0.75%)
Jul 31, 2008 1516 1558 1500 1528 0 +7.65(+0.50%)
Jul 30, 2008 1523 1549 1492 1520 0 -11.57(-0.76%)
Jul 29, 2008 1532 1554 1503 1532 0 +10.13(+0.67%)
Jul 28, 2008 1539 1555 1509 1521 0 -20.66(-1.34%)
Jul 25, 2008 1530 1561 1506 1542 0 +6.48(+0.42%)
Jul 24, 2008 1564 1576 1501 1536 0 -24.63(-1.58%)
Jul 23, 2008 1560 1584 1534 1560 0 +1.82(+0.12%)
Jul 22, 2008 1511 1570 1492 1558 0 +40.57(+2.67%)
Jul 21, 2008 1516 1534 1491 1518 0 +6.53(+0.43%)
Jul 18, 2008 1516 1534 1481 1511 0 -1.51(-0.10%)
Jul 17, 2008 1502 1533 1478 1513 0 +9.85(+0.66%)
Jul 16, 2008 1479 1513 1459 1503 0 +25.03(+1.69%)
Jul 15, 2008 1465 1502 1442 1478 0 +2.26(+0.15%)
Jul 14, 2008 1509 1521 1460 1476 0 -19.08(-1.28%)
Jul 11, 2008 1492 1516 1466 1495 0 -14.27(-0.95%)
Jul 10, 2008 1496 1521 1472 1509 0 +12.88(+0.86%)
Jul 09, 2008 1521 1545 1487 1496 0 -25.45(-1.67%)
Jul 08, 2008 1485 1531 1471 1522 0 +33.68(+2.26%)
Jul 07, 2008 1491 1518 1469 1488 0 +1.67(+0.11%)
Jul 04, 2008 1497 1510 1469 1486 0 -0.04(-0.00%)
Jul 03, 2008 1497 1510 1469 1486 0 -5.07(-0.34%)
Jul 02, 2008 1503 1523 1480 1491 0 -10.72(-0.71%)
Jul 01, 2008 1485 1518 1468 1502 0 +5.56(+0.37%)
Jun 30, 2008 1503 1523 1477 1497 0 -6.55(-0.44%)
Jun 27, 2008 1494 1524 1475 1503 0 +6.29(+0.42%)
Jun 26, 2008 1515 1530 1485 1497 0 -34.61(-2.26%)
Jun 25, 2008 1521 1547 1506 1531 0 +12.29(+0.81%)
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.