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 (%)
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%)
Nov 01, 2011 1388 1421 1367 1385 0 -54.98(-3.82%)
Oct 31, 2011 1471 1482 1434 1440 0 -54.51(-3.65%)
Oct 28, 2011 1474 1508 1462 1494 0 +15.11(+1.02%)
Oct 27, 2011 1442 1503 1420 1479 0 +81.57(+5.84%)
Oct 26, 2011 1421 1435 1365 1397 0 -30.87(-2.16%)
Oct 25, 2011 1453 1478 1420 1428 0 -46.12(-3.13%)
Oct 24, 2011 1429 1482 1418 1474 0 +51.06(+3.59%)
Oct 21, 2011 1406 1436 1390 1423 0 +35.85(+2.58%)
Oct 20, 2011 1374 1395 1348 1387 0 +15.85(+1.16%)
Oct 19, 2011 1397 1408 1364 1372 0 -27.13(-1.94%)
Oct 18, 2011 1372 1411 1346 1399 0 +25.97(+1.89%)
Oct 17, 2011 1404 1412 1366 1373 0 -40.78(-2.89%)
Oct 14, 2011 1419 1431 1396 1414 0 +16.95(+1.21%)
Oct 13, 2011 1403 1418 1372 1397 0 -17.18(-1.22%)
Oct 12, 2011 1408 1437 1395 1414 0 +15.47(+1.11%)
Oct 11, 2011 1365 1408 1358 1398 0 +21.08(+1.53%)
Oct 10, 2011 1345 1387 1339 1377 0 +56.54(+4.28%)
Oct 07, 2011 1352 1364 1302 1321 0 -61.22(-4.43%)
Oct 06, 2011 1357 1386 1347 1382 0 +30.51(+2.26%)
Oct 05, 2011 1311 1360 1294 1351 0 +42.93(+3.28%)
Oct 04, 2011 1234 1311 1226 1308 0 +55.91(+4.46%)
Oct 03, 2011 1294 1316 1248 1253 0 -54.26(-4.15%)
Sep 30, 2011 1320 1345 1299 1307 0 -36.05(-2.68%)
Sep 29, 2011 1350 1364 1307 1343 0 +20.06(+1.52%)
Sep 28, 2011 1377 1390 1318 1323 0 -52.93(-3.85%)
Sep 27, 2011 1365 1408 1354 1376 0 +42.41(+3.18%)
Sep 26, 2011 1320 1341 1290 1333 0 +22.93(+1.75%)
Sep 23, 2011 1281 1326 1272 1310 0 +21.64(+1.68%)
Sep 22, 2011 1287 1310 1265 1289 0 -46.21(-3.46%)
Sep 21, 2011 1395 1409 1333 1335 0 -60.45(-4.33%)
Sep 20, 2011 1411 1446 1392 1395 0 -9.70(-0.69%)
Sep 19, 2011 1401 1418 1372 1405 0 -28.06(-1.96%)
Sep 16, 2011 1444 1459 1412 1433 0 -4.40(-0.31%)
Sep 15, 2011 1429 1447 1405 1438 0 +25.20(+1.78%)
Sep 14, 2011 1384 1434 1360 1412 0 +37.86(+2.75%)
Sep 13, 2011 1347 1384 1338 1374 0 +30.46(+2.27%)
Sep 12, 2011 1313 1350 1304 1344 0 +10.17(+0.76%)
Sep 09, 2011 1362 1377 1322 1334 0 -45.80(-3.32%)
Sep 08, 2011 1403 1417 1372 1380 0 -32.86(-2.33%)
Sep 07, 2011 1376 1418 1369 1412 0 +57.03(+4.21%)
Sep 06, 2011 1319 1362 1306 1355 0 -12.73(-0.93%)
Sep 02, 2011 1368 1368 1368 0 -53.47(-3.76%)
Sep 01, 2011 1448 1470 1416 1422 0 -23.59(-1.63%)
Aug 31, 2011 1454 1476 1428 1445 0 -6.91(-0.48%)
Aug 30, 2011 1442 1467 1424 1452 0 +0.87(+0.06%)
Aug 29, 2011 1417 1456 1411 1451 0 +53.34(+3.82%)
Aug 26, 2011 1347 1403 1320 1398 0 +41.92(+3.09%)
Aug 25, 2011 1392 1401 1347 1356 0 -26.74(-1.93%)
Aug 24, 2011 1346 1388 1336 1383 0 +31.05(+2.30%)
Aug 23, 2011 1300 1356 1287 1352 0 +58.09(+4.49%)
Aug 22, 2011 1328 1338 1285 1294 0 -5.11(-0.39%)
Aug 19, 2011 1297 1341 1287 1299 0 -19.76(-1.50%)
Aug 18, 2011 1376 1383 1306 1319 0 -100.29(-7.07%)
Aug 17, 2011 1433 1448 1401 1419 0 -5.85(-0.41%)
Aug 16, 2011 1443 1460 1409 1425 0 -33.38(-2.29%)
Aug 15, 2011 1435 1464 1423 1458 0 +36.74(+2.58%)
Aug 12, 2011 1396 1442 1380 1421 0 +33.72(+2.43%)
Aug 11, 2011 1322 1408 1309 1388 0 +71.64(+5.44%)
Aug 10, 2011 1350 1378 1306 1316 0 -65.53(-4.74%)
Aug 09, 2011 1378 1393 1287 1381 0 +68.28(+5.20%)
Aug 08, 2011 1379 1404 1307 1313 0 -110.02(-7.73%)
Aug 05, 2011 1452 1474 1380 1423 0 -13.38(-0.93%)
Aug 04, 2011 1495 1505 1432 1437 0 -77.72(-5.13%)
Aug 03, 2011 1517 1540 1467 1514 0 +8.04(+0.53%)
Aug 02, 2011 1545 1571 1502 1506 0 -52.76(-3.38%)
Aug 01, 2011 1616 1624 1539 1559 0 -41.49(-2.59%)
Jul 29, 2011 1587 1628 1570 1601 0 -5.01(-0.31%)
Jul 28, 2011 1615 1643 1592 1606 0 -7.84(-0.49%)
Jul 27, 2011 1665 1672 1600 1613 0 -60.13(-3.59%)
Jul 26, 2011 1700 1710 1663 1673 0 -48.92(-2.84%)
Jul 25, 2011 1722 1741 1711 1722 0 -19.19(-1.10%)
Jul 22, 2011 1738 1749 1724 1742 0 +6.04(+0.35%)
Jul 21, 2011 1716 1746 1703 1736 0 +28.35(+1.66%)
Jul 20, 2011 1711 1720 1688 1707 0 -1.29(-0.08%)
Jul 19, 2011 1683 1715 1679 1708 0 +33.89(+2.02%)
Jul 18, 2011 1692 1704 1655 1675 0 -28.32(-1.66%)
Jul 15, 2011 1698 1714 1680 1703 0 -1.61(-0.09%)
Jul 14, 2011 1730 1742 1695 1705 0 -23.14(-1.34%)
Jul 13, 2011 1732 1752 1714 1728 0 +2.98(+0.17%)
Jul 12, 2011 1733 1749 1711 1725 0 -16.95(-0.97%)
Jul 11, 2011 1767 1778 1734 1742 0 -48.49(-2.71%)
Jul 08, 2011 1788 1808 1761 1790 0 -27.09(-1.49%)
Jul 07, 2011 1819 1830 1797 1817 0 +10.57(+0.59%)
Jul 06, 2011 1796 1814 1788 1807 0 +15.39(+0.86%)
Jul 05, 2011 1693 1801 1773 1791 0 -1.33(-0.07%)
Jul 01, 2011 1793 1793 1793 0 +26.44(+1.50%)
Jun 30, 2011 1652 1782 1745 1766 0 +18.92(+1.08%)
Jun 29, 2011 1739 1761 1729 1747 0 +8.97(+0.52%)
Jun 28, 2011 1708 1745 1700 1738 0 +24.34(+1.42%)
Jun 27, 2011 1698 1723 1684 1714 0 +11.80(+0.69%)
Jun 24, 2011 1724 1731 1691 1702 0 -22.76(-1.32%)
Jun 23, 2011 1706 1729 1681 1725 0 -3.86(-0.22%)
Jun 22, 2011 1723 1753 1716 1729 0 -5.27(-0.30%)
Jun 21, 2011 1707 1744 1702 1734 0 +33.31(+1.96%)
Jun 20, 2011 1696 1707 1689 1701 0 +12.19(+0.72%)
Jun 17, 2011 1690 1710 1676 1689 0 +10.13(+0.60%)
Jun 16, 2011 1681 1700 1661 1678 0 -4.34(-0.26%)
Jun 15, 2011 1703 1716 1676 1683 0 -35.74(-2.08%)
Jun 14, 2011 1703 1734 1698 1718 0 +30.88(+1.83%)
Jun 13, 2011 1700 1709 1677 1688 0 -9.80(-0.58%)
Jun 10, 2011 1708 1722 1690 1697 0 -20.12(-1.17%)
Jun 09, 2011 1702 1731 1693 1718 0 +18.27(+1.08%)
Jun 08, 2011 1705 1716 1689 1699 0 -9.62(-0.56%)
Jun 07, 2011 1713 1733 1699 1709 0 +2.78(+0.16%)
Jun 06, 2011 1679 1732 1701 1706 0 -17.95(-1.04%)
Jun 03, 2011 1682 1744 1709 1724 0 -23.64(-1.35%)
May 24, 2011 1717 1767 1739 1748 0 -8.07(-0.46%)
May 23, 2011 1722 1775 1738 1756 0 -32.73(-1.83%)
May 20, 2011 1797 1806 1775 1788 0 -11.25(-0.63%)
May 19, 2011 1758 1817 1783 1800 0 +18.77(+1.05%)
May 18, 2011 1715 1789 1753 1781 0 +23.90(+1.36%)
May 17, 2011 1764 1774 1740 1757 0 -18.77(-1.06%)
May 16, 2011 1775 1798 1763 1776 0 -8.57(-0.48%)
May 13, 2011 1803 1820 1769 1784 0 +1.97(+0.11%)
May 12, 2011 1762 1790 1750 1782 0 +13.93(+0.79%)
May 11, 2011 1778 1788 1756 1768 0 -14.74(-0.83%)
May 10, 2011 1772 1790 1761 1783 0 +19.50(+1.11%)
May 09, 2011 1752 1772 1739 1764 0 +13.12(+0.75%)
May 06, 2011 1759 1778 1736 1751 0 +13.89(+0.80%)
May 05, 2011 1741 1770 1717 1737 0 -14.38(-0.82%)
May 04, 2011 1772 1785 1737 1751 0 -21.91(-1.24%)
May 03, 2011 1786 1800 1756 1773 0 -13.76(-0.77%)
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.