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 (%)
Sep 30, 2010 1092 1118 1090 1099 0 -217.04(-16.49%)
Sep 29, 2010 1079 1324 1303 1316 0 +3.14(+0.24%)
Sep 28, 2010 1073 1319 1290 1313 0 +10.67(+0.82%)
Sep 27, 2010 1077 1313 1295 1303 0 -4.49(-0.34%)
Sep 24, 2010 1066 1315 1289 1307 0 +23.26(+1.81%)
Sep 23, 2010 1055 1301 1278 1284 0 -9.68(-0.75%)
Sep 22, 2010 1065 1310 1286 1294 0 -3.11(-0.24%)
Sep 21, 2010 1061 1306 1281 1297 0 +1.04(+0.08%)
Sep 20, 2010 1052 1301 1276 1296 0 +17.42(+1.36%)
Sep 17, 2010 1048 1289 1267 1278 0 +9.70(+0.76%)
Sep 15, 2010 1032 1274 1254 1268 0 +3.48(+0.28%)
Sep 14, 2010 1028 1277 1249 1265 0 +5.38(+0.43%)
Sep 13, 2010 1021 1267 1245 1260 0 +17.47(+1.41%)
Sep 10, 2010 1010 1252 1233 1242 0 +2.70(+0.22%)
Sep 09, 2010 1010 1252 1230 1239 0 +7.82(+0.63%)
Sep 08, 2010 1000 1241 1225 1232 0 +1.44(+0.12%)
Sep 07, 2010 1015 1249 1226 1230 0 -18.84(-1.51%)
Sep 03, 2010 1249 1249 1249 0 +18.62(+1.51%)
Sep 02, 2010 987.14 1234 1213 1230 0 +11.78(+0.97%)
Sep 01, 2010 962.15 1224 1190 1219 0 +38.14(+3.23%)
Aug 31, 2010 946.72 1193 1170 1180 0 -7.22(-0.61%)
Aug 30, 2010 967.68 1208 1185 1188 0 -15.57(-1.29%)
Aug 27, 2010 967.39 1207 1179 1203 0 +13.27(+1.12%)
Aug 26, 2010 970.01 1211 1185 1190 0 -6.61(-0.55%)
Aug 25, 2010 950.10 1201 1168 1197 0 +9.90(+0.83%)
Aug 24, 2010 966.27 1205 1179 1187 0 -22.88(-1.89%)
Aug 23, 2010 991.87 1231 1206 1210 0 -10.00(-0.82%)
Aug 20, 2010 983.44 1225 1204 1220 0 -2.59(-0.21%)
Aug 19, 2010 1009 1246 1216 1222 0 -23.38(-1.88%)
Aug 18, 2010 1012 1255 1234 1246 0 -1.60(-0.13%)
Aug 17, 2010 998.90 1256 1224 1247 0 +31.70(+2.61%)
Aug 16, 2010 975.93 1224 1201 1215 0 +2.43(+0.20%)
Aug 13, 2010 983.52 1227 1207 1213 0 -7.26(-0.59%)
Aug 12, 2010 986.94 1232 1213 1220 0 -14.43(-1.17%)
Aug 11, 2010 1022 1256 1228 1235 0 -33.41(-2.63%)
Aug 10, 2010 1037 1280 1257 1268 0 -12.27(-0.96%)
Aug 09, 2010 1044 1285 1264 1280 0 +10.99(+0.87%)
Aug 06, 2010 1036 1275 1246 1269 0 +4.28(+0.34%)
Aug 05, 2010 1032 1274 1254 1265 0 -2.84(-0.22%)
Aug 04, 2010 1035 1276 1250 1268 0 +13.43(+1.07%)
Aug 03, 2010 1037 1271 1244 1255 0 -6.51(-0.52%)
Aug 02, 2010 1038 1275 1247 1261 0 +13.90(+1.11%)
Jul 30, 2010 1208 1257 1229 1247 0 -0.74(-0.06%)
Jul 29, 2010 1045 1274 1236 1248 0 -8.61(-0.69%)
Jul 28, 2010 1037 1274 1246 1257 0 +0.40(+0.03%)
Jul 27, 2010 1047 1293 1250 1256 0 -43.84(-3.37%)
Jul 26, 2010 1067 1306 1280 1300 0 +13.01(+1.01%)
Jul 23, 2010 1047 1293 1258 1287 0 +4.27(+0.33%)
Jul 22, 2010 1044 1291 1258 1283 0 +27.01(+2.15%)
Jul 21, 2010 1051 1279 1249 1256 0 -11.30(-0.89%)
Jul 20, 2010 1034 1268 1237 1267 0 +7.58(+0.60%)
Jul 19, 2010 1036 1267 1247 1259 0 +6.25(+0.50%)
Jul 16, 2010 1038 1282 1250 1253 0 -29.40(-2.29%)
Jul 15, 2010 1254 1295 1271 1283 0 -5.61(-0.44%)
Jul 14, 2010 1251 1298 1275 1288 0 +2.18(+0.17%)
Jul 13, 2010 1236 1292 1263 1286 0 +27.83(+2.21%)
Jul 12, 2010 1152 1277 1251 1258 0 -15.79(-1.24%)
Jul 09, 2010 1152 1280 1261 1274 0 +4.30(+0.34%)
Jul 08, 2010 1151 1278 1257 1270 0 +7.00(+0.55%)
Jul 07, 2010 1132 1269 1233 1263 0 +12.54(+1.00%)
Jul 06, 2010 1136 1272 1236 1250 0 +12.62(+1.02%)
Jul 02, 2010 1196 1256 1226 1237 0 -5.58(-0.45%)
Jul 01, 2010 1214 1261 1219 1243 0 -13.36(-1.06%)
Jun 30, 2010 1226 1284 1251 1256 0 -9.02(-0.71%)
Jun 29, 2010 1241 1296 1255 1265 0 -41.95(-3.21%)
Jun 25, 2010 1266 1321 1289 1307 0 +6.18(+0.47%)
Jun 24, 2010 1283 1329 1294 1301 0 -25.86(-1.95%)
Jun 23, 2010 1295 1341 1312 1327 0 -2.85(-0.21%)
Jun 22, 2010 1315 1363 1327 1330 0 -20.52(-1.52%)
Jun 21, 2010 1333 1378 1342 1350 0 -2.88(-0.21%)
Jun 18, 2010 1320 1366 1342 1353 0 +1.18(+0.09%)
Jun 17, 2010 1319 1362 1334 1352 0 -0.63(-0.05%)
Jun 16, 2010 1307 1362 1334 1353 0 +0.55(+0.04%)
Jun 15, 2010 1296 1355 1323 1352 0 +29.89(+2.26%)
Jun 14, 2010 1294 1348 1315 1322 0 +2.19(+0.17%)
Jun 11, 2010 1295 1324 1289 1320 0 +12.05(+0.92%)
Jun 10, 2010 1256 1312 1278 1308 0 +35.73(+2.81%)
Jun 09, 2010 1247 1301 1263 1272 0 -0.78(-0.06%)
Jun 08, 2010 1282 1296 1250 1273 0 -6.77(-0.53%)
Jun 07, 2010 1265 1310 1275 1280 0 -16.80(-1.30%)
Jun 04, 2010 1270 1335 1290 1297 0 -52.72(-3.91%)
Jun 03, 2010 1311 1359 1333 1349 0 +7.44(+0.55%)
Jun 02, 2010 1286 1344 1303 1342 0 +27.50(+2.09%)
Jun 01, 2010 1299 1350 1312 1314 0 -28.04(-2.09%)
May 28, 2010 1343 1343 1343 0 -15.30(-1.13%)
May 27, 2010 1299 1360 1325 1358 0 +47.83(+3.65%)
May 26, 2010 1283 1340 1303 1310 0 -1.10(-0.08%)
May 25, 2010 1257 1316 1272 1311 0 -4.98(-0.38%)
May 24, 2010 1285 1338 1305 1316 0 -6.26(-0.47%)
May 21, 2010 1292 1333 1280 1322 0 +14.45(+1.10%)
May 20, 2010 1279 1339 1302 1308 0 -52.75(-3.88%)
May 19, 2010 1331 1383 1344 1361 0 -11.95(-0.87%)
May 18, 2010 1372 1414 1366 1373 0 -24.43(-1.75%)
May 17, 2010 1360 1410 1370 1397 0 +8.81(+0.63%)
May 14, 2010 1378 1418 1370 1388 0 -28.55(-2.02%)
May 13, 2010 1412 1440 1407 1417 0 -8.37(-0.59%)
May 12, 2010 1397 1437 1401 1425 0 +16.42(+1.17%)
May 11, 2010 1414 1426 1396 1409 0 -1.56(-0.11%)
May 10, 2010 1384 1419 1384 1410 0 +61.44(+4.56%)
May 07, 2010 1373 1393 1332 1349 0 -40.25(-2.90%)
May 06, 2010 1408 1443 1305 1389 0 -30.92(-2.18%)
May 05, 2010 1428 1446 1404 1420 0 -24.67(-1.71%)
May 04, 2010 1462 1473 1430 1445 0 -39.01(-2.63%)
May 03, 2010 1463 1490 1459 1484 0 +19.08(+1.30%)
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%)
Feb 01, 2010 1223 1251 1222 1244 0 +16.22(+1.32%)
Jan 29, 2010 1236 1256 1223 1227 0 -9.89(-0.80%)
Jan 28, 2010 1255 1264 1228 1237 0 -15.88(-1.27%)
Jan 27, 2010 1240 1260 1233 1253 0 +1.25(+0.10%)
Jan 26, 2010 1251 1269 1241 1252 0 -12.99(-1.03%)
Jan 25, 2010 1261 1280 1255 1265 0 +3.22(+0.26%)
Jan 22, 2010 1276 1295 1257 1262 0 -25.96(-2.02%)
Jan 21, 2010 1310 1324 1280 1288 0 -25.28(-1.93%)
Jan 20, 2010 1312 1329 1296 1313 0 -14.23(-1.07%)
Jan 19, 2010 1298 1334 1300 1327 0 +145.09(+12.28%)
Jan 18, 2010 4.361 1182 1178 1182 0 -123.97(-9.49%)
Jan 15, 2010 1318 1331 1296 1306 0 -18.79(-1.42%)
Jan 14, 2010 1308 1335 1309 1325 0 +5.35(+0.41%)
Jan 13, 2010 1313 1328 1299 1319 0 +6.82(+0.52%)
Jan 12, 2010 1312 1329 1300 1313 0 -15.27(-1.15%)
Jan 11, 2010 1315 1338 1310 1328 0 +11.81(+0.90%)
Jan 08, 2010 1294 1323 1296 1316 0 +11.62(+0.89%)
Jan 07, 2010 1293 1311 1287 1304 0 +1.90(+0.15%)
Jan 06, 2010 1299 1317 1288 1303 0 +5.16(+0.40%)
Jan 05, 2010 1297 1310 1281 1297 0 +0.74(+0.06%)
Jan 04, 2010 1297 1310 1282 1297 0 +13.22(+1.03%)
Dec 31, 2009 1283 1283 1283 0 -12.72(-0.98%)
Dec 30, 2009 1282 1306 1279 1296 0 +5.11(+0.40%)
Dec 29, 2009 1281 1299 1279 1291 0 +3.28(+0.25%)
Dec 28, 2009 1282 1299 1277 1288 0 +0.02(+0.00%)
Dec 24, 2009 1276 1293 1278 1288 0 +4.21(+0.33%)
Dec 23, 2009 1272 1295 1273 1284 0 +3.39(+0.26%)
Dec 22, 2009 1262 1288 1263 1280 0 +11.63(+0.92%)
Dec 21, 2009 1253 1281 1252 1268 0 +12.54(+1.00%)
Dec 18, 2009 1251 1271 1240 1256 0 -0.43(-0.03%)
Dec 17, 2009 1252 1270 1247 1256 0 -13.21(-1.04%)
Dec 16, 2009 1263 1284 1259 1270 0 -0.58(-0.05%)
Dec 15, 2009 1256 1282 1255 1270 0 +1.15(+0.09%)
Dec 14, 2009 1265 1273 1258 1269 0 +18.84(+1.51%)
Dec 11, 2009 1244 1263 1236 1250 0 +2.24(+0.18%)
Dec 10, 2009 1238 1262 1235 1248 0 +7.68(+0.62%)
Dec 09, 2009 1229 1250 1218 1240 0 -0.41(-0.03%)
Dec 08, 2009 1237 1254 1228 1241 0 -10.37(-0.83%)
Dec 07, 2009 1235 1261 1237 1251 0 +4.88(+0.39%)
Dec 04, 2009 1234 1262 1229 1246 0 +17.78(+1.45%)
Dec 03, 2009 1227 1251 1224 1228 0 -6.65(-0.54%)
Dec 02, 2009 1219 1247 1221 1235 0 +7.98(+0.65%)
Dec 01, 2009 1215 1238 1213 1227 0 +11.23(+0.92%)
Nov 30, 2009 1216 1232 1198 1216 0 -6.01(-0.49%)
Nov 27, 2009 1204 1234 1202 1222 0 -21.30(-1.71%)
Nov 25, 2009 1243 1243 1243 0 +7.91(+0.64%)
Nov 24, 2009 1225 1244 1219 1235 0 +1.67(+0.14%)
Nov 23, 2009 1224 1248 1223 1234 0 +13.32(+1.09%)
Nov 20, 2009 1210 1231 1206 1220 0 -3.40(-0.28%)
Nov 19, 2009 1225 1240 1209 1224 0 -16.28(-1.31%)
Nov 18, 2009 1241 1249 1227 1240 0 -3.01(-0.24%)
Nov 17, 2009 1224 1249 1222 1243 0 +6.66(+0.54%)
Nov 16, 2009 1203 1244 1207 1236 0 +26.58(+2.20%)
Nov 13, 2009 1187 1219 1188 1210 0 +9.80(+0.82%)
Nov 12, 2009 1201 1220 1193 1200 0 -10.15(-0.84%)
Nov 11, 2009 1204 1223 1196 1210 0 +4.20(+0.35%)
Nov 10, 2009 1195 1218 1192 1206 0 +0.14(+0.01%)
Nov 09, 2009 1191 1212 1187 1206 0 +15.94(+1.34%)
Nov 06, 2009 1175 1202 1172 1190 0 +4.88(+0.41%)
Nov 05, 2009 1156 1196 1159 1185 0 +29.29(+2.53%)
Nov 04, 2009 1168 1194 1146 1156 0 -14.02(-1.20%)
Nov 03, 2009 1152 1177 1148 1170 0 +3.87(+0.33%)
Nov 02, 2009 1156 1182 1150 1166 0 +4.49(+0.39%)
Oct 30, 2009 1175 1199 1152 1161 0 -25.70(-2.17%)
Oct 29, 2009 1166 1197 1163 1187 0 +16.81(+1.44%)
Oct 28, 2009 1193 1211 1162 1170 0 -38.68(-3.20%)
Oct 27, 2009 1213 1237 1199 1209 0 -2.73(-0.23%)
Oct 26, 2009 1216 1245 1205 1212 0 -11.69(-0.96%)
Oct 23, 2009 1218 1238 1215 1223 0 -9.08(-0.74%)
Oct 22, 2009 1228 1248 1205 1232 0 +2.47(+0.20%)
Oct 21, 2009 1225 1256 1220 1230 0 -3.88(-0.31%)
Oct 20, 2009 1221 1246 1225 1234 0 -15.89(-1.27%)
Oct 19, 2009 1230 1259 1229 1250 0 +12.47(+1.01%)
Oct 16, 2009 1236 1255 1224 1237 0 -13.17(-1.05%)
Oct 15, 2009 1233 1257 1233 1250 0 +1.12(+0.09%)
Oct 14, 2009 1228 1256 1227 1249 0 +22.40(+1.83%)
Oct 13, 2009 1217 1238 1215 1227 0 -1.61(-0.13%)
Oct 12, 2009 1235 1243 1217 1228 0 -0.23(-0.02%)
Oct 09, 2009 1220 1235 1211 1229 0 +8.86(+0.73%)
Oct 08, 2009 1211 1236 1207 1220 0 +2.96(+0.24%)
Oct 07, 2009 1206 1226 1200 1217 0 -1.40(-0.11%)
Oct 06, 2009 1197 1228 1197 1218 0 +18.75(+1.56%)
Oct 05, 2009 1178 1207 1173 1199 0 +17.21(+1.46%)
Oct 02, 2009 1170 1195 1165 1182 0 -5.65(-0.48%)
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.