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%)
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.