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 (%)
Aug 30, 2019 4588 4619 4533 4567 0 +17.02(+0.37%)
Aug 29, 2019 4487 4572 4474 4550 0 +116.54(+2.63%)
Aug 28, 2019 4381 4461 4357 4433 0 +37.75(+0.86%)
Aug 27, 2019 4414 4431 4371 4396 0 +11.66(+0.27%)
Aug 26, 2019 4399 4423 4344 4384 0 +15.46(+0.35%)
Aug 23, 2019 4494 4524 4341 4369 0 -134.43(-2.99%)
Aug 22, 2019 4531 4552 4471 4503 0 -11.50(-0.25%)
Aug 21, 2019 4511 4539 4480 4514 0 +42.31(+0.95%)
Aug 20, 2019 4502 4533 4460 4472 0 -47.23(-1.05%)
Aug 19, 2019 4508 4546 4476 4519 0 +60.28(+1.35%)
Aug 16, 2019 4434 4482 4400 4459 0 +67.92(+1.55%)
Aug 15, 2019 4424 4450 4354 4391 0 +62.56(+1.45%)
Aug 14, 2019 4393 4432 4319 4329 0 -120.45(-2.71%)
Aug 13, 2019 4383 4503 4360 4449 0 +60.37(+1.38%)
Aug 12, 2019 4452 4472 4371 4389 0 -89.57(-2.00%)
Aug 09, 2019 4515 4544 4453 4478 0 -64.56(-1.42%)
Aug 08, 2019 4482 4554 4467 4543 0 +96.65(+2.17%)
Aug 07, 2019 4400 4475 4352 4446 0 -7.04(-0.16%)
Aug 06, 2019 4385 4475 4359 4453 0 +113.57(+2.62%)
Aug 05, 2019 4367 4408 4306 4340 0 -126.05(-2.82%)
Aug 02, 2019 4524 4542 4404 4466 0 -70.78(-1.56%)
Aug 01, 2019 4577 4658 4494 4536 0 -28.58(-0.63%)
Jul 31, 2019 4652 4684 4530 4565 0 -93.58(-2.01%)
Jul 30, 2019 4646 4695 4604 4659 0 -47.20(-1.00%)
Jul 29, 2019 4706 4728 4661 4706 0 +13.24(+0.28%)
Jul 26, 2019 4742 4757 4669 4693 0 -31.56(-0.67%)
Jul 25, 2019 4735 4766 4693 4724 0 -9.92(-0.21%)
Jul 24, 2019 4707 4754 4600 4734 0 -38.53(-0.81%)
Jul 23, 2019 4745 4787 4718 4773 0 +39.39(+0.83%)
Jul 22, 2019 4719 4774 4696 4733 0 +31.28(+0.67%)
Jul 19, 2019 4774 4791 4691 4702 0 -47.35(-1.00%)
Jul 18, 2019 4688 4766 4673 4749 0 +64.21(+1.37%)
Jul 17, 2019 4696 4723 4656 4685 0 -7.92(-0.17%)
Jul 16, 2019 4687 4726 4662 4693 0 -31.98(-0.68%)
Jul 15, 2019 4746 4761 4695 4725 0 -28.06(-0.59%)
Jul 12, 2019 4743 4776 4704 4753 0 -39.18(-0.82%)
Jul 11, 2019 4837 4849 4762 4792 0 -23.67(-0.49%)
Jul 10, 2019 4849 4868 4804 4816 0 -13.06(-0.27%)
Jul 09, 2019 4813 4846 4798 4829 0 -7.24(-0.15%)
Jul 08, 2019 4873 4889 4798 4836 0 -58.71(-1.20%)
Jul 05, 2019 4919 4939 4850 4895 0 -64.12(-1.29%)
Jul 03, 2019 4912 4967 4891 4959 0 +67.42(+1.38%)
Jul 02, 2019 4884 4915 4826 4892 0 +2.62(+0.05%)
Jul 01, 2019 4896 4928 4831 4889 0 +73.40(+1.52%)
Jun 28, 2019 4779 4829 4732 4816 0 +32.49(+0.68%)
Jun 27, 2019 4757 4798 4726 4783 0 +43.01(+0.91%)
Jun 26, 2019 4759 4780 4702 4740 0 -11.24(-0.24%)
Jun 25, 2019 4776 4820 4736 4751 0 -20.70(-0.43%)
Jun 24, 2019 4777 4802 4726 4772 0 +3.19(+0.07%)
Jun 21, 2019 4758 4792 4706 4769 0 +8.78(+0.18%)
Jun 20, 2019 4787 4813 4711 4760 0 +26.79(+0.57%)
Jun 19, 2019 4680 4746 4661 4733 0 +49.72(+1.06%)
Jun 18, 2019 4641 4701 4615 4684 0 +75.36(+1.64%)
Jun 17, 2019 4607 4639 4586 4608 0 +13.05(+0.28%)
Jun 14, 2019 4620 4633 4577 4595 0 -26.72(-0.58%)
Jun 13, 2019 4619 4641 4582 4622 0 +8.18(+0.18%)
Jun 12, 2019 4611 4630 4566 4614 0 -4.37(-0.09%)
Jun 11, 2019 4660 4688 4582 4618 0 +9.22(+0.20%)
Jun 10, 2019 4579 4632 4570 4609 0 +49.80(+1.09%)
Jun 07, 2019 4523 4579 4504 4559 0 +71.97(+1.60%)
Jun 06, 2019 4472 4519 4450 4487 0 +27.93(+0.63%)
Jun 05, 2019 4428 4484 4394 4459 0 +77.12(+1.76%)
Jun 04, 2019 4358 4391 4311 4382 0 +66.54(+1.54%)
Jun 03, 2019 4338 4394 4292 4315 0 -8.98(-0.21%)
May 31, 2019 4303 4363 4282 4324 0 -19.54(-0.45%)
May 30, 2019 4330 4369 4307 4344 0 +29.09(+0.67%)
May 29, 2019 4300 4350 4275 4315 0 -27.19(-0.63%)
May 28, 2019 4426 4458 4332 4342 0 -63.86(-1.45%)
May 24, 2019 4407 4475 4392 4406 0 +24.63(+0.56%)
May 23, 2019 4368 4402 4307 4381 0 -32.29(-0.73%)
May 22, 2019 4374 4447 4341 4414 0 +53.96(+1.24%)
May 21, 2019 4374 4416 4345 4360 0 +28.66(+0.66%)
May 20, 2019 4327 4375 4292 4331 0 -9.38(-0.22%)
May 17, 2019 4365 4423 4325 4340 0 -78.27(-1.77%)
May 16, 2019 4391 4445 4360 4419 0 +62.59(+1.44%)
May 15, 2019 4339 4405 4286 4356 0 -96.26(-2.16%)
May 14, 2019 4392 4491 4380 4452 0 +89.55(+2.05%)
May 13, 2019 4424 4436 4314 4363 0 -158.27(-3.50%)
May 10, 2019 4506 4539 4387 4521 0 -3.00(-0.07%)
May 09, 2019 4481 4543 4430 4524 0 -0.53(-0.01%)
May 08, 2019 4551 4580 4504 4525 0 -23.79(-0.52%)
May 07, 2019 4610 4635 4504 4548 0 -99.46(-2.14%)
May 06, 2019 4562 4664 4530 4648 0 -9.61(-0.21%)
May 03, 2019 4627 4683 4603 4657 0 +64.99(+1.42%)
May 02, 2019 4545 4608 4511 4592 0 +38.90(+0.85%)
May 01, 2019 4591 4618 4523 4554 0 -33.43(-0.73%)
Apr 30, 2019 4526 4598 4491 4587 0 +53.33(+1.18%)
Apr 29, 2019 4554 4587 4514 4534 0 -12.15(-0.27%)
Apr 26, 2019 4503 4552 4467 4546 0 +45.11(+1.00%)
Apr 25, 2019 4422 4533 4388 4501 0 +66.28(+1.49%)
Apr 24, 2019 4466 4508 4398 4434 0 -18.31(-0.41%)
Apr 23, 2019 4348 4503 4316 4453 0 -0.73(-0.02%)
Apr 22, 2019 4464 4516 4424 4453 0 -14.23(-0.32%)
Apr 18, 2019 4441 4496 4401 4468 0 +36.90(+0.83%)
Apr 17, 2019 4572 4586 4373 4431 0 -112.17(-2.47%)
Apr 16, 2019 4691 4707 4519 4543 0 -119.72(-2.57%)
Apr 15, 2019 4698 4714 4628 4663 0 -34.61(-0.74%)
Apr 12, 2019 4710 4741 4670 4697 0 +13.36(+0.29%)
Apr 11, 2019 4669 4701 4640 4684 0 +15.35(+0.33%)
Apr 10, 2019 4654 4699 4642 4669 0 +22.15(+0.48%)
Apr 09, 2019 4654 4690 4617 4646 0 -26.35(-0.56%)
Apr 08, 2019 4642 4678 4596 4673 0 +29.02(+0.62%)
Apr 05, 2019 4619 4668 4605 4644 0 +30.77(+0.67%)
Apr 04, 2019 4648 4660 4578 4613 0 -32.41(-0.70%)
Apr 03, 2019 4650 4686 4622 4645 0 +26.31(+0.57%)
Apr 02, 2019 4636 4651 4591 4619 0 -18.49(-0.40%)
Apr 01, 2019 4615 4656 4594 4638 0 +53.32(+1.16%)
Mar 29, 2019 4564 4597 4532 4584 0 +56.09(+1.24%)
Mar 28, 2019 4517 4549 4485 4528 0 +27.97(+0.62%)
Mar 27, 2019 4545 4563 4461 4500 0 -51.04(-1.12%)
Mar 26, 2019 4552 4573 4511 4551 0 +41.22(+0.91%)
Mar 25, 2019 4485 4531 4443 4510 0 +47.17(+1.06%)
Mar 22, 2019 4576 4591 4457 4463 0 -145.01(-3.15%)
Mar 21, 2019 4508 4624 4501 4608 0 +85.48(+1.89%)
Mar 20, 2019 4535 4565 4479 4522 0 -13.79(-0.30%)
Mar 19, 2019 4527 4570 4506 4536 0 +24.44(+0.54%)
Mar 18, 2019 4506 4530 4468 4512 0 +4.34(+0.10%)
Mar 15, 2019 4486 4533 4471 4507 0 +34.63(+0.77%)
Mar 14, 2019 4452 4487 4424 4473 0 +27.08(+0.61%)
Mar 13, 2019 4429 4466 4394 4446 0 +39.76(+0.90%)
Mar 12, 2019 4412 4429 4385 4406 0 +11.18(+0.25%)
Mar 11, 2019 4340 4402 4324 4395 0 +69.04(+1.60%)
Mar 08, 2019 4314 4337 4274 4326 0 -16.82(-0.39%)
Mar 07, 2019 4359 4372 4305 4342 0 -20.19(-0.46%)
Mar 06, 2019 4416 4425 4351 4363 0 -56.15(-1.27%)
Mar 05, 2019 4467 4486 4396 4419 0 -49.26(-1.10%)
Mar 04, 2019 4548 4562 4436 4468 0 -60.99(-1.35%)
Mar 01, 2019 4480 4550 4460 4529 0 +91.48(+2.06%)
Feb 28, 2019 4429 4463 4399 4438 0 -11.92(-0.27%)
Feb 27, 2019 4373 4461 4364 4450 0 +60.00(+1.37%)
Feb 26, 2019 4402 4425 4369 4390 0 -22.63(-0.51%)
Feb 25, 2019 4388 4448 4381 4412 0 +41.42(+0.95%)
Feb 22, 2019 4354 4381 4341 4371 0 +22.61(+0.52%)
Feb 21, 2019 4340 4363 4306 4348 0 -11.07(-0.25%)
Feb 20, 2019 4332 4372 4311 4359 0 +27.14(+0.63%)
Feb 19, 2019 4335 4359 4314 4332 0 -14.25(-0.33%)
Feb 15, 2019 4302 4356 4275 4346 0 +87.57(+2.06%)
Feb 14, 2019 4269 4290 4243 4259 0 -23.60(-0.55%)
Feb 13, 2019 4296 4317 4254 4282 0 -0.60(-0.01%)
Feb 12, 2019 4248 4303 4224 4283 0 +67.30(+1.60%)
Feb 11, 2019 4200 4243 4186 4216 0 +20.69(+0.49%)
Feb 08, 2019 4166 4203 4135 4195 0 +18.18(+0.44%)
Feb 07, 2019 4194 4230 4124 4177 0 -68.81(-1.62%)
Feb 06, 2019 4211 4265 4205 4246 0 +22.03(+0.52%)
Feb 05, 2019 4184 4240 4170 4224 0 +39.06(+0.93%)
Feb 04, 2019 4183 4202 4134 4184 0 +5.43(+0.13%)
Feb 01, 2019 4190 4213 4148 4179 0 -9.96(-0.24%)
Jan 31, 2019 4154 4203 4116 4189 0 +25.78(+0.62%)
Jan 30, 2019 4075 4178 4029 4163 0 +106.45(+2.62%)
Jan 29, 2019 4069 4103 4037 4057 0 -2.05(-0.05%)
Jan 28, 2019 4052 4091 4021 4059 0 -40.31(-0.98%)
Jan 25, 2019 4090 4138 4064 4099 0 +43.44(+1.07%)
Jan 24, 2019 4041 4083 4006 4056 0 +8.61(+0.21%)
Jan 23, 2019 4050 4099 3988 4047 0 +54.58(+1.37%)
Jan 22, 2019 3998 4026 3947 3992 0 -36.86(-0.91%)
Jan 18, 2019 4002 4049 3972 4029 0 +58.70(+1.48%)
Jan 17, 2019 3907 3986 3895 3971 0 +49.20(+1.25%)
Jan 16, 2019 3945 3986 3908 3921 0 -7.17(-0.18%)
Jan 15, 2019 3914 3952 3891 3929 0 +19.21(+0.49%)
Jan 14, 2019 3931 3959 3890 3909 0 -55.83(-1.41%)
Jan 11, 2019 3927 3972 3899 3965 0 +17.29(+0.44%)
Jan 10, 2019 3878 3957 3863 3948 0 +48.11(+1.23%)
Jan 09, 2019 3834 3934 3824 3900 0 +85.25(+2.23%)
Jan 08, 2019 3766 3831 3739 3815 0 +87.42(+2.35%)
Jan 07, 2019 3668 3774 3654 3727 0 +63.47(+1.73%)
Jan 04, 2019 3587 3704 3575 3664 0 +133.25(+3.77%)
Jan 03, 2019 3639 3655 3490 3530 0 -135.52(-3.70%)
Jan 02, 2019 3677 3710 3618 3666 0 -72.19(-1.93%)
Dec 31, 2018 3721 3763 3678 3738 0 +48.95(+1.33%)
Dec 28, 2018 3710 3751 3654 3689 0 +2.14(+0.06%)
Dec 27, 2018 3575 3689 3548 3687 0 +56.50(+1.56%)
Dec 26, 2018 3500 3633 3467 3631 0 +155.64(+4.48%)
Dec 24, 2018 3543 3569 3463 3475 0 -91.95(-2.58%)
Dec 21, 2018 3634 3683 3551 3567 0 -74.72(-2.05%)
Dec 20, 2018 3727 3753 3605 3642 0 -107.33(-2.86%)
Dec 19, 2018 3810 3880 3701 3749 0 -50.94(-1.34%)
Dec 18, 2018 3815 3863 3760 3800 0 +10.81(+0.29%)
Dec 17, 2018 3854 3898 3757 3789 0 -88.78(-2.29%)
Dec 14, 2018 3926 3946 3847 3878 0 -94.50(-2.38%)
Dec 13, 2018 4002 4048 3945 3972 0 -19.74(-0.49%)
Dec 12, 2018 4002 4058 3964 3992 0 +50.51(+1.28%)
Dec 11, 2018 3999 4026 3923 3942 0 +4.45(+0.11%)
Dec 10, 2018 3931 3962 3849 3937 0 +16.11(+0.41%)
Dec 07, 2018 4023 4058 3893 3921 0 -109.50(-2.72%)
Dec 06, 2018 4000 4049 3918 4031 0 -45.32(-1.11%)
Dec 04, 2018 4214 4231 4062 4076 0 -140.30(-3.33%)
Dec 03, 2018 4214 4253 4173 4216 0 +63.73(+1.53%)
Nov 30, 2018 4122 4169 4100 4152 0 +21.63(+0.52%)
Nov 29, 2018 4108 4172 4086 4131 0 +12.35(+0.30%)
Nov 28, 2018 4033 4126 4004 4118 0 +99.97(+2.49%)
Nov 27, 2018 3992 4041 3959 4018 0 +0.22(+0.01%)
Nov 26, 2018 3987 4038 3958 4018 0 +70.48(+1.79%)
Nov 23, 2018 3877 3973 3871 3948 0 +30.22(+0.77%)
Nov 21, 2018 3918 3918 3918 3918 0 +12.71(+0.33%)
Nov 20, 2018 3868 3948 3840 3905 0 +29.74(+0.77%)
Nov 19, 2018 3993 4010 3853 3875 0 -124.22(-3.11%)
Nov 16, 2018 3951 4038 3936 3999 0 +39.96(+1.01%)
Nov 15, 2018 3883 3973 3822 3959 0 +58.51(+1.50%)
Nov 14, 2018 3953 3985 3884 3901 0 -15.48(-0.40%)
Nov 13, 2018 3942 3992 3896 3916 0 -15.67(-0.40%)
Nov 12, 2018 4031 4044 3919 3932 0 -124.04(-3.06%)
Nov 09, 2018 4089 4104 4009 4056 0 -48.20(-1.17%)
Nov 08, 2018 4082 4132 4066 4104 0 +3.26(+0.08%)
Nov 07, 2018 4019 4115 4000 4101 0 +106.22(+2.66%)
Nov 06, 2018 3960 4018 3941 3995 0 +29.20(+0.74%)
Nov 05, 2018 3964 4009 3910 3966 0 +12.30(+0.31%)
Nov 02, 2018 3964 4013 3910 3953 0 +14.13(+0.36%)
Nov 01, 2018 3907 3971 3869 3939 0 +52.92(+1.36%)
Oct 31, 2018 3896 3950 3857 3886 0 +29.30(+0.76%)
Oct 30, 2018 3788 3884 3755 3857 0 +59.67(+1.57%)
Oct 29, 2018 3896 3924 3741 3797 0 -37.57(-0.98%)
Oct 26, 2018 3785 3874 3751 3835 0 +119.86(+3.23%)
Oct 24, 2018 3896 3948 3709 3715 0 -86.94(-2.29%)
Oct 23, 2018 3762 3836 3689 3802 0 -53.49(-1.39%)
Oct 22, 2018 3878 3899 3803 3855 0 -14.94(-0.39%)
Oct 19, 2018 3932 3966 3852 3870 0 -56.98(-1.45%)
Oct 18, 2018 3982 4002 3895 3927 0 -83.03(-2.07%)
Oct 17, 2018 4009 4038 3962 4010 0 -4.76(-0.12%)
Oct 16, 2018 3932 4028 3914 4015 0 +128.57(+3.31%)
Oct 15, 2018 3902 3934 3863 3886 0 -34.01(-0.87%)
Oct 12, 2018 3918 3967 3869 3921 0 +74.05(+1.93%)
Oct 11, 2018 3925 3972 3822 3846 0 -76.84(-1.96%)
Oct 10, 2018 4071 4107 3917 3923 0 -157.54(-3.86%)
Oct 09, 2018 4085 4115 4050 4081 0 -13.72(-0.34%)
Oct 08, 2018 4115 4139 4041 4095 0 -46.50(-1.12%)
Oct 05, 2018 4196 4215 4100 4141 0 -58.43(-1.39%)
Oct 04, 2018 4255 4261 4174 4199 0 -72.35(-1.69%)
Oct 03, 2018 4284 4311 4252 4272 0 +2.77(+0.06%)
Oct 02, 2018 4275 4299 4250 4269 0 -12.23(-0.29%)
Oct 01, 2018 4268 4318 4240 4281 0 +37.07(+0.87%)
Sep 28, 2018 4238 4267 4218 4244 0 -1.48(-0.03%)
Sep 27, 2018 4236 4269 4210 4246 0 +21.75(+0.51%)
Sep 26, 2018 4253 4280 4212 4224 0 -22.32(-0.53%)
Sep 25, 2018 4248 4266 4216 4246 0 +10.82(+0.26%)
Sep 24, 2018 4259 4274 4194 4235 0 -14.80(-0.35%)
Sep 21, 2018 4255 4287 4231 4250 0 +2.52(+0.06%)
Sep 20, 2018 4231 4264 4206 4248 0 +25.36(+0.60%)
Sep 19, 2018 4210 4241 4187 4222 0 +17.77(+0.42%)
Sep 18, 2018 4208 4228 4174 4205 0 +7.56(+0.18%)
Sep 17, 2018 4206 4230 4165 4197 0 -45.02(-1.06%)
Sep 14, 2018 4251 4282 4220 4242 0 -12.92(-0.30%)
Sep 13, 2018 4202 4269 4184 4255 0 +66.08(+1.58%)
Sep 12, 2018 4157 4204 4131 4189 0 +24.49(+0.59%)
Sep 11, 2018 4164 4187 4136 4164 0 -8.23(-0.20%)
Sep 10, 2018 4172 4199 4152 4173 0 +22.23(+0.54%)
Sep 07, 2018 4136 4188 4121 4150 0 +0.91(+0.02%)
Sep 06, 2018 4152 4180 4118 4150 0 -7.67(-0.18%)
Sep 05, 2018 4163 4178 4120 4157 0 -6.51(-0.16%)
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.