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, 2010 1483 1503 1460 1465 0 -19.86(-1.34%)
Apr 29, 2010 1473 1498 1463 1484 0 +22.09(+1.51%)
Apr 28, 2010 1452 1479 1439 1462 0 +24.88(+1.73%)
Apr 27, 2010 1437 1469 1431 1437 0 -11.88(-0.82%)
Apr 26, 2010 1450 1469 1441 1449 0 -2.81(-0.19%)
Apr 23, 2010 1434 1458 1374 1452 0 +10.27(+0.71%)
Apr 22, 2010 1426 1449 1414 1442 0 -0.66(-0.05%)
Apr 21, 2010 1437 1458 1428 1443 0 -1.54(-0.11%)
Apr 20, 2010 1424 1454 1426 1444 0 +18.51(+1.30%)
Apr 19, 2010 1415 1438 1408 1426 0 -0.52(-0.04%)
Apr 16, 2010 1426 1445 1412 1426 0 -11.74(-0.82%)
Apr 15, 2010 1418 1446 1419 1438 0 +9.50(+0.67%)
Apr 14, 2010 1398 1431 1398 1428 0 +24.63(+1.75%)
Apr 13, 2010 1392 1411 1389 1404 0 -2.48(-0.18%)
Apr 12, 2010 1402 1417 1396 1406 0 -1.53(-0.11%)
Apr 09, 2010 1389 1413 1389 1408 0 +10.91(+0.78%)
Apr 08, 2010 1387 1403 1380 1397 0 -3.17(-0.23%)
Apr 07, 2010 1404 1412 1388 1400 0 -4.75(-0.34%)
Apr 06, 2010 1391 1411 1391 1405 0 +2.11(+0.15%)
Apr 05, 2010 1390 1411 1389 1403 0 +6.75(+0.48%)
Apr 01, 2010 1396 1396 1396 0 +4.58(+0.33%)
Mar 31, 2010 1393 1403 1382 1391 0 -6.07(-0.43%)
Mar 30, 2010 1394 1412 1382 1397 0 +4.07(+0.29%)
Mar 29, 2010 1391 1405 1381 1393 0 +5.52(+0.40%)
Mar 26, 2010 1383 1401 1377 1388 0 -0.33(-0.02%)
Mar 25, 2010 1385 1412 1380 1388 0 +2.17(+0.16%)
Mar 24, 2010 1378 1398 1373 1386 0 -3.96(-0.28%)
Mar 23, 2010 1370 1396 1367 1390 0 +15.69(+1.14%)
Mar 22, 2010 1354 1386 1355 1374 0 +6.92(+0.51%)
Mar 19, 2010 1370 1387 1356 1367 0 -7.97(-0.58%)
Mar 18, 2010 1379 1387 1365 1375 0 -3.09(-0.22%)
Mar 17, 2010 1361 1388 1363 1378 0 +10.00(+0.73%)
Mar 16, 2010 1359 1377 1356 1368 0 +2.99(+0.22%)
Mar 15, 2010 1351 1371 1355 1365 0 -2.62(-0.19%)
Mar 12, 2010 1366 1380 1358 1368 0 -6.21(-0.45%)
Mar 11, 2010 1359 1379 1357 1374 0 +2.28(+0.17%)
Mar 10, 2010 1353 1379 1355 1372 0 +9.06(+0.66%)
Mar 09, 2010 1348 1373 1348 1363 0 +3.10(+0.23%)
Mar 08, 2010 1358 1370 1346 1360 0 +0.15(+0.01%)
Mar 05, 2010 1334 1366 1337 1360 0 +24.42(+1.83%)
Mar 04, 2010 1332 1349 1324 1335 0 -5.87(-0.44%)
Mar 03, 2010 1330 1351 1330 1341 0 +3.00(+0.22%)
Mar 02, 2010 1317 1346 1318 1338 0 +14.07(+1.06%)
Mar 01, 2010 1300 1331 1300 1324 0 +27.13(+2.09%)
Feb 26, 2010 1288 1307 1281 1297 0 -0.96(-0.07%)
Feb 25, 2010 1274 1305 1268 1298 0 +0.14(+0.01%)
Feb 24, 2010 1289 1312 1280 1298 0 +0.14(+0.01%)
Feb 23, 2010 1287 1315 1279 1298 0 -1.15(-0.09%)
Feb 22, 2010 1281 1362 1260 1299 0 +11.61(+0.90%)
Feb 19, 2010 1272 1297 1271 1287 0 +0.88(+0.07%)
Feb 18, 2010 1265 1293 1266 1286 0 +14.12(+1.11%)
Feb 17, 2010 1260 1281 1256 1272 0 +7.11(+0.56%)
Feb 16, 2010 1247 1270 1245 1265 0 +14.53(+1.16%)
Feb 12, 2010 1250 1250 1250 0 +5.78(+0.46%)
Feb 11, 2010 1225 1250 1221 1245 0 +5.22(+0.42%)
Feb 10, 2010 1234 1252 1226 1239 0 -7.19(-0.58%)
Feb 09, 2010 1236 1260 1232 1247 0 +11.61(+0.94%)
Feb 08, 2010 1230 1254 1225 1235 0 -4.74(-0.38%)
Feb 05, 2010 1226 1249 1208 1240 0 +2.88(+0.23%)
Feb 04, 2010 1253 1267 1232 1237 0 -31.76(-2.50%)
Feb 03, 2010 1261 1287 1255 1269 0 +4.11(+0.33%)
Feb 02, 2010 1237 1272 1239 1265 0 +20.97(+1.69%)
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.