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 (%)
Jul 31, 2013 1903 1931 1890 1910 0 +9.31(+0.49%)
Jul 30, 2013 1903 1920 1889 1901 0 +6.08(+0.32%)
Jul 29, 2013 1898 1913 1882 1895 0 -8.00(-0.42%)
Jul 26, 2013 1911 1925 1883 1903 0 -21.43(-1.11%)
Jul 25, 2013 1906 1933 1893 1925 0 +15.27(+0.80%)
Jul 24, 2013 1913 1933 1899 1909 0 +6.74(+0.35%)
Jul 23, 2013 1900 1920 1889 1903 0 -15.42(-0.80%)
Jul 22, 2013 1904 1925 1897 1918 0 +16.36(+0.86%)
Jul 19, 2013 1889 1907 1878 1902 0 +10.77(+0.57%)
Jul 18, 2013 1879 1899 1871 1891 0 +14.78(+0.79%)
Jul 17, 2013 1881 1888 1866 1876 0 +1.21(+0.06%)
Jul 16, 2013 1889 1897 1864 1875 0 -13.41(-0.71%)
Jul 15, 2013 1885 1900 1874 1888 0 +4.90(+0.26%)
Jul 12, 2013 1886 1898 1872 1883 0 -4.56(-0.24%)
Jul 11, 2013 1890 1901 1873 1888 0 +14.42(+0.77%)
Jul 10, 2013 1851 1880 1847 1873 0 +19.26(+1.04%)
Jul 09, 2013 1847 1863 1836 1854 0 +20.09(+1.10%)
Jul 08, 2013 1838 1854 1823 1834 0 +4.91(+0.27%)
Jul 05, 2013 1815 1834 1802 1829 0 +28.99(+1.61%)
Jul 03, 2013 1800 1800 1800 0 +2.95(+0.16%)
Jul 02, 2013 1812 1828 1787 1797 0 -19.94(-1.10%)
Jul 01, 2013 1795 1836 1788 1817 0 +31.91(+1.79%)
Jun 28, 2013 1790 1805 1777 1785 0 +22.29(+1.26%)
Jun 26, 2013 1776 1788 1751 1763 0 +4.51(+0.26%)
Jun 25, 2013 1758 1774 1742 1758 0 +12.61(+0.72%)
Jun 24, 2013 1750 1767 1731 1746 0 -23.64(-1.34%)
Jun 21, 2013 1760 1782 1746 1770 0 +20.23(+1.16%)
Jun 20, 2013 1780 1786 1738 1749 0 -51.55(-2.86%)
Jun 19, 2013 1830 1837 1798 1801 0 -31.16(-1.70%)
Jun 18, 2013 1816 1840 1809 1832 0 +21.25(+1.17%)
Jun 17, 2013 1809 1824 1797 1811 0 +15.86(+0.88%)
Jun 14, 2013 1801 1818 1786 1795 0 -9.85(-0.55%)
Jun 13, 2013 1785 1811 1768 1805 0 +21.68(+1.22%)
Jun 12, 2013 1812 1817 1779 1783 0 -16.61(-0.92%)
Jun 11, 2013 1795 1816 1782 1800 0 -16.30(-0.90%)
Jun 10, 2013 1817 1829 1799 1816 0 +4.33(+0.24%)
Jun 07, 2013 1809 1828 1797 1812 0 -2.25(-0.12%)
Jun 06, 2013 1793 1819 1783 1814 0 +15.94(+0.89%)
Jun 05, 2013 1824 1834 1793 1798 0 -33.56(-1.83%)
Jun 04, 2013 1840 1858 1822 1832 0 -8.09(-0.44%)
Jun 03, 2013 1840 1853 1813 1840 0 +5.78(+0.32%)
May 31, 2013 1848 1866 1829 1834 0 -22.00(-1.19%)
May 30, 2013 1842 1871 1835 1856 0 +17.64(+0.96%)
May 29, 2013 1844 1855 1824 1838 0 -21.24(-1.14%)
May 28, 2013 1854 1877 1842 1859 0 +26.53(+1.45%)
May 24, 2013 1833 1833 1833 0 +8.11(+0.44%)
May 23, 2013 1817 1834 1803 1825 0 -8.49(-0.46%)
May 22, 2013 1858 1878 1823 1833 0 -27.09(-1.46%)
May 21, 2013 1850 1872 1845 1860 0 +8.95(+0.48%)
May 20, 2013 1838 1869 1833 1851 0 +11.13(+0.60%)
May 17, 2013 1829 1848 1820 1840 0 +16.44(+0.90%)
May 16, 2013 1828 1848 1815 1824 0 -12.49(-0.68%)
May 15, 2013 1812 1848 1806 1836 0 +35.16(+1.95%)
May 13, 2013 1807 1815 1790 1801 0 -9.83(-0.54%)
May 10, 2013 1799 1818 1789 1811 0 +16.06(+0.89%)
May 09, 2013 1796 1808 1782 1795 0 -2.55(-0.14%)
May 08, 2013 1779 1803 1768 1798 0 +16.50(+0.93%)
May 07, 2013 1767 1789 1750 1781 0 +15.35(+0.87%)
May 06, 2013 1750 1775 1744 1766 0 +12.24(+0.70%)
May 03, 2013 1745 1768 1729 1753 0 +24.07(+1.39%)
May 02, 2013 1717 1741 1708 1729 0 +13.86(+0.81%)
May 01, 2013 1728 1745 1706 1715 0 -28.25(-1.62%)
Apr 30, 2013 1732 1750 1720 1744 0 +7.16(+0.41%)
Apr 29, 2013 1742 1748 1724 1737 0 +1.85(+0.11%)
Apr 26, 2013 1744 1761 1719 1735 0 -19.16(-1.09%)
Apr 25, 2013 1760 1776 1742 1754 0 +1.06(+0.06%)
Apr 24, 2013 1748 1766 1736 1753 0 +10.70(+0.61%)
Apr 23, 2013 1728 1759 1716 1742 0 +22.85(+1.33%)
Apr 22, 2013 1721 1731 1699 1719 0 +0.18(+0.01%)
Apr 19, 2013 1718 1731 1700 1719 0 +6.21(+0.36%)
Apr 18, 2013 1730 1741 1702 1713 0 -21.28(-1.23%)
Apr 17, 2013 1752 1759 1718 1734 0 -29.68(-1.68%)
Apr 16, 2013 1743 1773 1729 1764 0 +36.96(+2.14%)
Apr 15, 2013 1773 1808 1716 1727 0 -52.92(-2.97%)
Apr 12, 2013 1775 1793 1762 1780 0 -3.82(-0.21%)
Apr 11, 2013 1786 1806 1767 1784 0 -1.98(-0.11%)
Apr 10, 2013 1753 1792 1748 1786 0 +41.79(+2.40%)
Apr 09, 2013 1748 1759 1735 1744 0 -0.26(-0.01%)
Apr 08, 2013 1731 1748 1719 1744 0 +11.55(+0.67%)
Apr 05, 2013 1716 1742 1706 1733 0 -13.66(-0.78%)
Apr 04, 2013 1734 1757 1729 1746 0 +9.53(+0.55%)
Apr 03, 2013 1749 1762 1727 1737 0 -12.01(-0.69%)
Apr 02, 2013 1740 1768 1721 1749 0 +14.24(+0.82%)
Apr 01, 2013 1757 1762 1724 1734 0 -25.23(-1.43%)
Mar 28, 2013 1760 1760 1760 0 +17.45(+1.00%)
Mar 27, 2013 1730 1749 1715 1742 0 -0.19(-0.01%)
Mar 26, 2013 1738 1753 1729 1742 0 +10.45(+0.60%)
Mar 25, 2013 1750 1761 1720 1732 0 -15.52(-0.89%)
Mar 22, 2013 1757 1766 1735 1747 0 -27.27(-1.54%)
Mar 21, 2013 1788 1801 1764 1775 0 -80.03(-4.31%)
Mar 20, 2013 1852 1864 1841 1855 0 +12.57(+0.68%)
Mar 19, 2013 1845 1859 1827 1842 0 +0.70(+0.04%)
Mar 18, 2013 1832 1854 1824 1841 0 -10.63(-0.57%)
Mar 15, 2013 1850 1865 1838 1852 0 -5.90(-0.32%)
Mar 14, 2013 1851 1866 1846 1858 0 +6.89(+0.37%)
Mar 13, 2013 1845 1858 1825 1851 0 +5.91(+0.32%)
Mar 12, 2013 1843 1857 1831 1845 0 -0.50(-0.03%)
Mar 11, 2013 1843 1852 1825 1846 0 -1.63(-0.09%)
Mar 08, 2013 1847 1855 1831 1847 0 +9.59(+0.52%)
Mar 07, 2013 1837 1848 1823 1838 0 +2.21(+0.12%)
Mar 06, 2013 1835 1847 1822 1836 0 +8.97(+0.49%)
Mar 05, 2013 1810 1837 1804 1827 0 +24.54(+1.36%)
Mar 04, 2013 1790 1809 1777 1802 0 +5.75(+0.32%)
Mar 01, 2013 1773 1802 1757 1796 0 +12.38(+0.69%)
Feb 28, 2013 1793 1802 1777 1784 0 -2.31(-0.13%)
Feb 27, 2013 1754 1795 1747 1786 0 +26.91(+1.53%)
Feb 26, 2013 1751 1771 1736 1759 0 -20.61(-1.16%)
Feb 22, 2013 1774 1789 1763 1780 0 +13.38(+0.76%)
Feb 21, 2013 1781 1789 1755 1767 0 -19.45(-1.09%)
Feb 20, 2013 1808 1819 1781 1786 0 -15.20(-0.84%)
Feb 15, 2013 1801 1801 1801 0 -20.49(-1.12%)
Feb 14, 2013 1816 1831 1808 1822 0 -6.33(-0.35%)
Feb 13, 2013 1820 1837 1811 1828 0 +10.98(+0.60%)
Feb 12, 2013 1818 1832 1805 1817 0 +1.51(+0.08%)
Feb 11, 2013 1820 1828 1799 1816 0 -5.21(-0.29%)
Feb 08, 2013 1808 1829 1803 1821 0 +12.86(+0.71%)
Feb 07, 2013 1800 1819 1776 1808 0 +5.58(+0.31%)
Feb 06, 2013 1793 1813 1783 1802 0 +23.81(+1.34%)
Feb 04, 2013 1797 1808 1763 1778 0 -33.14(-1.83%)
Feb 01, 2013 1796 1833 1784 1812 0 +27.20(+1.52%)
Jan 31, 2013 1775 1801 1760 1784 0 +6.60(+0.37%)
Jan 30, 2013 1785 1803 1767 1778 0 -8.15(-0.46%)
Jan 29, 2013 1790 1796 1773 1786 0 -5.33(-0.30%)
Jan 28, 2013 1799 1810 1779 1791 0 -9.23(-0.51%)
Jan 25, 2013 1776 1808 1767 1801 0 +28.15(+1.59%)
Jan 24, 2013 1766 1789 1757 1772 0 +7.07(+0.40%)
Jan 23, 2013 1765 1779 1753 1765 0 -3.90(-0.22%)
Jan 22, 2013 1757 1776 1748 1769 0 +6.56(+0.37%)
Jan 18, 2013 1763 1763 1763 0 +10.57(+0.60%)
Jan 17, 2013 1740 1763 1731 1752 0 +21.11(+1.22%)
Jan 16, 2013 1730 1739 1720 1731 0 -4.69(-0.27%)
Jan 15, 2013 1722 1742 1714 1736 0 +2.79(+0.16%)
Jan 14, 2013 1727 1739 1715 1733 0 +3.85(+0.22%)
Jan 12, 2013 1731 1744 1719 1729 0 +0.00(+0.00%)
Jan 11, 2013 1731 1744 1719 1729 0 -3.71(-0.21%)
Jan 10, 2013 1738 1748 1717 1733 0 +0.35(+0.02%)
Jan 09, 2013 1706 1739 1700 1732 0 +34.66(+2.04%)
Jan 08, 2013 1698 1714 1683 1698 0 -2.17(-0.13%)
Jan 07, 2013 1694 1712 1684 1700 0 +1.40(+0.08%)
Jan 04, 2013 1690 1709 1676 1698 0 +11.25(+0.67%)
Jan 03, 2013 1690 1702 1673 1687 0 -7.48(-0.44%)
Jan 02, 2013 1689 1699 1662 1695 0 +42.17(+2.55%)
Dec 31, 2012 1653 1653 1653 0 +28.03(+1.73%)
Dec 28, 2012 1632 1645 1620 1625 0 -18.26(-1.11%)
Dec 27, 2012 1643 1652 1619 1643 0 +0.67(+0.04%)
Dec 26, 2012 1654 1665 1636 1642 0 -11.37(-0.69%)
Dec 24, 2012 1653 1653 1653 0 -0.47(-0.03%)
Dec 21, 2012 1650 1666 1628 1654 0 -15.51(-0.93%)
Dec 20, 2012 1651 1676 1643 1669 0 +16.55(+1.00%)
Dec 19, 2012 1663 1673 1645 1653 0 -10.47(-0.63%)
Dec 18, 2012 1638 1668 1629 1663 0 +23.92(+1.46%)
Dec 17, 2012 1626 1646 1615 1639 0 +18.32(+1.13%)
Dec 14, 2012 1625 1637 1613 1621 0 -7.41(-0.46%)
Dec 13, 2012 1636 1645 1621 1629 0 -10.85(-0.66%)
Dec 12, 2012 1646 1662 1628 1639 0 -3.33(-0.20%)
Dec 11, 2012 1627 1652 1620 1643 0 +20.31(+1.25%)
Dec 10, 2012 1600 1631 1595 1622 0 +20.73(+1.29%)
Dec 07, 2012 1608 1615 1589 1602 0 -3.00(-0.19%)
Dec 06, 2012 1598 1612 1585 1605 0 +3.73(+0.23%)
Dec 05, 2012 1595 1612 1581 1601 0 +6.74(+0.42%)
Dec 04, 2012 1592 1604 1577 1594 0 -7.51(-0.47%)
Nov 30, 2012 1605 1612 1589 1602 0 -1.67(-0.10%)
Nov 29, 2012 1595 1612 1583 1603 0 +15.33(+0.97%)
Nov 28, 2012 1562 1591 1549 1588 0 +16.31(+1.04%)
Nov 27, 2012 1569 1587 1558 1572 0 -1.47(-0.09%)
Nov 26, 2012 1562 1578 1550 1573 0 +1.91(+0.12%)
Nov 24, 2012 1551 1574 1542 1571 0 -0.04(-0.00%)
Nov 23, 2012 1551 1574 1542 1571 0 +27.55(+1.78%)
Nov 21, 2012 1544 1544 1544 0 -4.77(-0.31%)
Nov 20, 2012 1536 1558 1525 1549 0 -2.41(-0.16%)
Nov 19, 2012 1539 1560 1527 1551 0 +32.75(+2.16%)
Nov 16, 2012 1509 1529 1490 1518 0 +6.27(+0.41%)
Nov 15, 2012 1513 1530 1492 1512 0 -3.57(-0.24%)
Nov 14, 2012 1534 1548 1511 1516 0 -18.11(-1.18%)
Nov 13, 2012 1525 1552 1516 1534 0 -3.03(-0.20%)
Nov 12, 2012 1540 1548 1521 1537 0 +0.69(+0.04%)
Nov 09, 2012 1523 1549 1514 1536 0 +9.18(+0.60%)
Nov 08, 2012 1544 1554 1520 1527 0 -20.53(-1.33%)
Nov 07, 2012 1561 1577 1531 1547 0 -35.86(-2.27%)
Nov 06, 2012 1567 1597 1565 1583 0 +12.11(+0.77%)
Nov 05, 2012 1548 1577 1539 1571 0 +24.24(+1.57%)
Nov 02, 2012 1551 1574 1529 1547 0 -2.16(-0.14%)
Nov 01, 2012 1511 1559 1506 1549 0 +28.25(+1.86%)
Oct 31, 2012 1515 1532 1499 1521 0 +4.88(+0.32%)
Oct 26, 2012 1516 1516 1516 0 -5.17(-0.34%)
Oct 25, 2012 1514 1530 1501 1521 0 +20.21(+1.35%)
Oct 24, 2012 1495 1514 1481 1501 0 +19.82(+1.34%)
Oct 23, 2012 1478 1495 1466 1481 0 -9.99(-0.67%)
Oct 19, 2012 1514 1522 1483 1491 0 -32.03(-2.10%)
Oct 18, 2012 1542 1550 1508 1523 0 -27.48(-1.77%)
Oct 17, 2012 1542 1559 1534 1551 0 +10.84(+0.70%)
Oct 16, 2012 1527 1546 1521 1540 0 +18.85(+1.24%)
Oct 15, 2012 1517 1531 1505 1521 0 +2.76(+0.18%)
Oct 12, 2012 1527 1541 1512 1518 0 -9.54(-0.62%)
Oct 11, 2012 1527 1545 1519 1528 0 +11.69(+0.77%)
Oct 10, 2012 1531 1537 1508 1516 0 -18.79(-1.22%)
Oct 09, 2012 1563 1572 1530 1535 0 -31.76(-2.03%)
Oct 08, 2012 1564 1577 1556 1566 0 -9.03(-0.57%)
Oct 06, 2012 1583 1598 1568 1576 0 +0.00(+0.00%)
Oct 05, 2012 1583 1598 1568 1576 0 +1.60(+0.10%)
Oct 04, 2012 1569 1583 1558 1574 0 +11.18(+0.72%)
Oct 03, 2012 1563 1576 1550 1563 0 +3.60(+0.23%)
Oct 02, 2012 1560 1572 1544 1559 0 +5.25(+0.34%)
Oct 01, 2012 1549 1574 1537 1554 0 +3.32(+0.21%)
Sep 28, 2012 1555 1564 1538 1551 0 -12.91(-0.83%)
Sep 27, 2012 1556 1575 1546 1563 0 +11.18(+0.72%)
Sep 26, 2012 1562 1569 1541 1552 0 -7.53(-0.48%)
Sep 25, 2012 1585 1594 1555 1560 0 -20.58(-1.30%)
Sep 24, 2012 1578 1592 1565 1580 0 -5.09(-0.32%)
Sep 21, 2012 1594 1606 1579 1585 0 +2.54(+0.16%)
Sep 20, 2012 1584 1598 1567 1583 0 -12.35(-0.77%)
Sep 19, 2012 1596 1608 1583 1595 0 -0.31(-0.02%)
Sep 18, 2012 1602 1610 1586 1596 0 -7.74(-0.48%)
Sep 17, 2012 1608 1619 1592 1603 0 -10.01(-0.62%)
Sep 14, 2012 1593 1627 1584 1613 0 +25.79(+1.62%)
Sep 13, 2012 1566 1597 1552 1588 0 +21.14(+1.35%)
Sep 12, 2012 1568 1581 1554 1566 0 +3.31(+0.21%)
Sep 11, 2012 1564 1577 1555 1563 0 -3.12(-0.20%)
Sep 10, 2012 1566 1581 1556 1566 0 -4.75(-0.30%)
Sep 07, 2012 1550 1578 1542 1571 0 +23.46(+1.52%)
Sep 06, 2012 1522 1556 1515 1548 0 +35.95(+2.38%)
Sep 05, 2012 1515 1526 1501 1512 0 -4.02(-0.27%)
Sep 04, 2012 1511 1528 1491 1516 0 +0.99(+0.07%)
Aug 31, 2012 1515 1515 1515 0 +11.42(+0.76%)
Aug 30, 2012 1503 1514 1492 1503 0 -11.71(-0.77%)
Aug 29, 2012 1505 1523 1498 1515 0 +11.19(+0.74%)
Aug 27, 2012 1504 1517 1490 1504 0 +1.50(+0.10%)
Aug 24, 2012 1493 1511 1484 1502 0 +5.76(+0.38%)
Aug 23, 2012 1498 1508 1484 1496 0 -5.21(-0.35%)
Aug 22, 2012 1496 1511 1486 1502 0 +1.13(+0.08%)
Aug 21, 2012 1504 1520 1491 1501 0 +0.42(+0.03%)
Aug 20, 2012 1500 1511 1486 1500 0 -5.28(-0.35%)
Aug 17, 2012 1500 1514 1487 1505 0 +0.29(+0.02%)
Aug 16, 2012 1503 1524 1484 1505 0 -21.94(-1.44%)
Aug 15, 2012 1511 1534 1502 1527 0 +13.18(+0.87%)
Aug 14, 2012 1528 1535 1507 1514 0 -10.38(-0.68%)
Aug 13, 2012 1523 1538 1509 1524 0 -8.08(-0.53%)
Aug 11, 2012 1530 1540 1513 1532 0 +0.00(+0.00%)
Aug 10, 2012 1530 1540 1513 1532 0 -2.87(-0.19%)
Aug 09, 2012 1528 1550 1522 1535 0 -0.44(-0.03%)
Aug 08, 2012 1518 1544 1513 1536 0 +8.96(+0.59%)
Aug 07, 2012 1497 1540 1496 1527 0 +27.13(+1.81%)
Aug 06, 2012 1493 1515 1483 1500 0 +7.88(+0.53%)
Aug 03, 2012 1466 1504 1459 1492 0 +52.97(+3.68%)
Aug 02, 2012 1450 1471 1419 1439 0 -19.96(-1.37%)
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.