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, 2018 3781 3798 3730 3735 0 -39.19(-1.04%)
Apr 27, 2018 3785 3805 3753 3774 0 -10.63(-0.28%)
Apr 26, 2018 3787 3815 3748 3785 0 +6.42(+0.17%)
Apr 25, 2018 3824 3842 3700 3778 0 -8.27(-0.22%)
Apr 24, 2018 3819 3866 3743 3787 0 -85.23(-2.20%)
Apr 23, 2018 3887 3922 3856 3872 0 -1.98(-0.05%)
Apr 20, 2018 3893 3913 3854 3874 0 -12.04(-0.31%)
Apr 19, 2018 3942 3965 3859 3886 0 -55.51(-1.41%)
Apr 18, 2018 3934 3974 3903 3941 0 +19.49(+0.50%)
Apr 17, 2018 3899 3941 3872 3922 0 +50.16(+1.30%)
Apr 16, 2018 3859 3901 3821 3872 0 +37.76(+0.98%)
Apr 13, 2018 3851 3863 3809 3834 0 +3.44(+0.09%)
Apr 12, 2018 3831 3862 3815 3831 0 +22.48(+0.59%)
Apr 11, 2018 3807 3842 3783 3808 0 -34.13(-0.89%)
Apr 10, 2018 3798 3864 3783 3842 0 +90.91(+2.42%)
Apr 09, 2018 3730 3811 3715 3751 0 +51.29(+1.39%)
Apr 06, 2018 3776 3805 3671 3700 0 -112.50(-2.95%)
Apr 05, 2018 3806 3843 3780 3813 0 +25.27(+0.67%)
Apr 04, 2018 3694 3797 3662 3787 0 +35.28(+0.94%)
Apr 03, 2018 3726 3777 3693 3752 0 +52.43(+1.42%)
Apr 02, 2018 3766 3790 3647 3700 0 -77.42(-2.05%)
Mar 29, 2018 3777 3777 3777 3777 0 +31.44(+0.84%)
Mar 28, 2018 3787 3807 3723 3746 0 -30.43(-0.81%)
Mar 27, 2018 3857 3872 3751 3776 0 -66.73(-1.74%)
Mar 26, 2018 3800 3858 3753 3843 0 +97.78(+2.61%)
Mar 23, 2018 3826 3861 3738 3745 0 -75.39(-1.97%)
Mar 22, 2018 3895 3924 3806 3820 0 -112.51(-2.86%)
Mar 21, 2018 3959 3984 3917 3933 0 -25.39(-0.64%)
Mar 20, 2018 3934 3982 3913 3958 0 +39.86(+1.02%)
Mar 19, 2018 3923 3950 3871 3918 0 -6.58(-0.17%)
Mar 16, 2018 3945 3966 3901 3925 0 -16.89(-0.43%)
Mar 15, 2018 3941 3986 3920 3942 0 -1.89(-0.05%)
Mar 14, 2018 3985 4006 3927 3944 0 -28.19(-0.71%)
Mar 13, 2018 4025 4042 3959 3972 0 -31.59(-0.79%)
Mar 12, 2018 4016 4045 3982 4004 0 -2.67(-0.07%)
Mar 09, 2018 3931 4018 3909 4006 0 +99.85(+2.56%)
Mar 08, 2018 3920 3930 3869 3906 0 +0.23(+0.01%)
Mar 07, 2018 3898 3918 3891 3906 0 +41.73(+1.08%)
Mar 06, 2018 3831 3878 3804 3864 0 +51.84(+1.36%)
Mar 05, 2018 3779 3835 3734 3813 0 +7.57(+0.20%)
Mar 02, 2018 3757 3818 3726 3805 0 +16.18(+0.43%)
Mar 01, 2018 3855 3870 3748 3789 0 -61.86(-1.61%)
Feb 28, 2018 3899 3941 3842 3851 0 -24.24(-0.63%)
Feb 27, 2018 3935 3958 3866 3875 0 -63.24(-1.61%)
Feb 26, 2018 3920 3952 3885 3938 0 +29.53(+0.76%)
Feb 23, 2018 3879 3921 3840 3909 0 +44.58(+1.15%)
Feb 22, 2018 3884 3937 3849 3864 0 -16.63(-0.43%)
Feb 21, 2018 3872 3964 3857 3881 0 +13.36(+0.35%)
Feb 20, 2018 3877 3924 3844 3867 0 -37.07(-0.95%)
Feb 16, 2018 3904 3904 3904 3904 0 -14.07(-0.36%)
Feb 15, 2018 3929 3950 3849 3918 0 +50.67(+1.31%)
Feb 14, 2018 3749 3879 3735 3868 0 +92.82(+2.46%)
Feb 13, 2018 3770 3798 3746 3775 0 -12.71(-0.34%)
Feb 12, 2018 3740 3825 3714 3788 0 +78.84(+2.13%)
Feb 09, 2018 3734 3790 3595 3709 0 +26.60(+0.72%)
Feb 08, 2018 3847 3888 3673 3682 0 -188.41(-4.87%)
Feb 07, 2018 3877 3920 3844 3871 0 -21.30(-0.55%)
Feb 06, 2018 3802 3924 3743 3892 0 -21.90(-0.56%)
Feb 05, 2018 4025 4056 3859 3914 0 -135.77(-3.35%)
Feb 02, 2018 4102 4125 4041 4050 0 -90.14(-2.18%)
Feb 01, 2018 4136 4188 4084 4140 0 -5.66(-0.14%)
Jan 31, 2018 4163 4205 4099 4145 0 +68.68(+1.68%)
Jan 30, 2018 4103 4112 4046 4077 0 -68.89(-1.66%)
Jan 29, 2018 4154 4183 4132 4146 0 -19.71(-0.47%)
Jan 26, 2018 4147 4177 4105 4165 0 +30.33(+0.73%)
Jan 25, 2018 4130 4166 4089 4135 0 +30.53(+0.74%)
Jan 24, 2018 4110 4140 4074 4104 0 +6.48(+0.16%)
Jan 23, 2018 4134 4158 4077 4098 0 -21.70(-0.53%)
Jan 22, 2018 4116 4145 4070 4120 0 +5.44(+0.13%)
Jan 19, 2018 4096 4133 4073 4114 0 +39.86(+0.98%)
Jan 18, 2018 4068 4098 4040 4074 0 +6.21(+0.15%)
Jan 17, 2018 4037 4090 4012 4068 0 +58.78(+1.47%)
Jan 16, 2018 4056 4076 3992 4009 0 -21.98(-0.55%)
Jan 12, 2018 4031 4031 4031 4031 0 +36.37(+0.91%)
Jan 11, 2018 3978 4009 3948 3995 0 +26.44(+0.67%)
Jan 10, 2018 3971 3994 3911 3969 0 -23.76(-0.60%)
Jan 09, 2018 3969 4024 3940 3992 0 +50.84(+1.29%)
Jan 08, 2018 3924 3960 3893 3941 0 +18.85(+0.48%)
Jan 05, 2018 3882 3936 3874 3923 0 +58.71(+1.52%)
Jan 04, 2018 3857 3895 3830 3864 0 +18.59(+0.48%)
Jan 03, 2018 3774 3856 3758 3845 0 +67.54(+1.79%)
Jan 02, 2018 3743 3783 3731 3778 0 +50.85(+1.36%)
Dec 29, 2017 3727 3727 3727 3727 0 -25.82(-0.69%)
Dec 28, 2017 3746 3766 3725 3753 0 +10.39(+0.28%)
Dec 27, 2017 3733 3755 3719 3742 0 +10.83(+0.29%)
Dec 26, 2017 3744 3759 3719 3732 0 -13.69(-0.37%)
Dec 22, 2017 3756 3763 3719 3745 0 -11.78(-0.31%)
Dec 21, 2017 3784 3804 3746 3757 0 -19.34(-0.51%)
Dec 20, 2017 3819 3832 3756 3776 0 -28.26(-0.74%)
Dec 19, 2017 3818 3841 3781 3805 0 -2.80(-0.07%)
Dec 18, 2017 3800 3835 3785 3807 0 +27.74(+0.73%)
Dec 15, 2017 3740 3798 3728 3780 0 +59.45(+1.60%)
Dec 14, 2017 3762 3791 3709 3720 0 -41.79(-1.11%)
Dec 13, 2017 3756 3795 3735 3762 0 +12.20(+0.33%)
Dec 12, 2017 3752 3770 3720 3750 0 -1.29(-0.03%)
Dec 11, 2017 3752 3776 3714 3751 0 +3.32(+0.09%)
Dec 08, 2017 3729 3770 3709 3748 0 +35.43(+0.95%)
Dec 07, 2017 3678 3728 3666 3712 0 +36.02(+0.98%)
Dec 06, 2017 3660 3693 3635 3676 0 +13.30(+0.36%)
Dec 05, 2017 3664 3714 3637 3663 0 +1.99(+0.05%)
Dec 04, 2017 3806 3818 3652 3661 0 -265.45(-6.76%)
Dec 01, 2017 3943 3966 3870 3926 0 -17.74(-0.45%)
Nov 30, 2017 3943 3980 3902 3944 0 +16.49(+0.42%)
Nov 29, 2017 4017 4040 3898 3928 0 -91.45(-2.28%)
Nov 28, 2017 4002 4035 3976 4019 0 +36.03(+0.90%)
Nov 27, 2017 3983 4005 3956 3983 0 -4.02(-0.10%)
Nov 24, 2017 3970 4000 3951 3987 0 +22.54(+0.57%)
Nov 22, 2017 3979 3996 3943 3965 0 -16.53(-0.42%)
Nov 21, 2017 3958 4002 3922 3981 0 +34.80(+0.88%)
Nov 20, 2017 3922 3967 3904 3946 0 +31.54(+0.81%)
Nov 17, 2017 3900 3941 3886 3915 0 +0.09(+0.00%)
Nov 16, 2017 3888 3931 3869 3915 0 +51.26(+1.33%)
Nov 15, 2017 3866 3891 3832 3863 0 -12.41(-0.32%)
Nov 14, 2017 3853 3903 3834 3876 0 +11.40(+0.29%)
Nov 13, 2017 3819 3887 3801 3864 0 +26.94(+0.70%)
Nov 10, 2017 3873 3907 3797 3838 0 -46.94(-1.21%)
Nov 09, 2017 3896 3916 3842 3884 0 -25.51(-0.65%)
Nov 08, 2017 3896 3934 3874 3910 0 +22.07(+0.57%)
Nov 07, 2017 3897 3922 3860 3888 0 -8.88(-0.23%)
Nov 06, 2017 3894 3925 3865 3897 0 +0.30(+0.01%)
Nov 03, 2017 3861 3930 3835 3897 0 +50.76(+1.32%)
Nov 02, 2017 3876 3906 3823 3846 0 -41.32(-1.06%)
Nov 01, 2017 3906 3926 3860 3887 0 +6.12(+0.16%)
Oct 31, 2017 3862 3926 3839 3881 0 +29.09(+0.76%)
Oct 30, 2017 3879 3896 3817 3852 0 -35.95(-0.92%)
Oct 27, 2017 3930 3970 3840 3888 0 -29.53(-0.75%)
Oct 26, 2017 3905 3939 3867 3917 0 +18.91(+0.49%)
Oct 25, 2017 3883 3933 3846 3898 0 +52.21(+1.36%)
Oct 24, 2017 3848 3867 3811 3846 0 +7.68(+0.20%)
Oct 23, 2017 3850 3876 3827 3839 0 +1.92(+0.05%)
Oct 20, 2017 3819 3853 3805 3837 0 +37.87(+1.00%)
Oct 19, 2017 3762 3802 3751 3799 0 +31.77(+0.84%)
Oct 18, 2017 3769 3787 3737 3767 0 +7.00(+0.19%)
Oct 17, 2017 3787 3803 3732 3760 0 -40.73(-1.07%)
Oct 16, 2017 3812 3833 3783 3801 0 -3.16(-0.08%)
Oct 13, 2017 3823 3837 3788 3804 0 -12.56(-0.33%)
Oct 12, 2017 3802 3830 3792 3816 0 +12.98(+0.34%)
Oct 11, 2017 3787 3814 3776 3803 0 +16.95(+0.45%)
Oct 10, 2017 3794 3806 3760 3787 0 +0.72(+0.02%)
Oct 09, 2017 3791 3807 3761 3786 0 -0.02(-0.00%)
Oct 06, 2017 3769 3802 3752 3786 0 +11.24(+0.30%)
Oct 05, 2017 3782 3789 3750 3775 0 -5.25(-0.14%)
Oct 04, 2017 3745 3789 3734 3780 0 +36.22(+0.97%)
Oct 03, 2017 3738 3771 3712 3744 0 +10.53(+0.28%)
Oct 02, 2017 3693 3745 3681 3733 0 +49.60(+1.35%)
Sep 29, 2017 3663 3700 3646 3683 0 +23.43(+0.64%)
Sep 28, 2017 3675 3692 3641 3660 0 -25.33(-0.69%)
Sep 27, 2017 3670 3702 3653 3685 0 +28.57(+0.78%)
Sep 26, 2017 3688 3703 3645 3657 0 -11.66(-0.32%)
Sep 25, 2017 3707 3716 3646 3668 0 -37.53(-1.01%)
Sep 22, 2017 3699 3726 3680 3706 0 +6.77(+0.18%)
Sep 21, 2017 3706 3727 3685 3699 0 -15.84(-0.43%)
Sep 20, 2017 3728 3746 3685 3715 0 -14.51(-0.39%)
Sep 19, 2017 3759 3781 3714 3730 0 -25.45(-0.68%)
Sep 18, 2017 3734 3765 3717 3755 0 +36.47(+0.98%)
Sep 15, 2017 3711 3745 3694 3719 0 -0.77(-0.02%)
Sep 14, 2017 3711 3734 3682 3719 0 +6.12(+0.16%)
Sep 13, 2017 3733 3747 3696 3713 0 -28.55(-0.76%)
Sep 12, 2017 3732 3752 3710 3742 0 +18.74(+0.50%)
Sep 11, 2017 3690 3731 3678 3723 0 +54.82(+1.49%)
Sep 08, 2017 3651 3689 3636 3668 0 +12.31(+0.34%)
Sep 07, 2017 3642 3666 3614 3656 0 +22.18(+0.61%)
Sep 06, 2017 3617 3644 3590 3634 0 +35.30(+0.98%)
Sep 05, 2017 3598 3621 3568 3598 0 -10.51(-0.29%)
Sep 01, 2017 3632 3650 3592 3609 0 -10.17(-0.28%)
Aug 31, 2017 3577 3631 3560 3619 0 +52.25(+1.46%)
Aug 30, 2017 3528 3574 3518 3567 0 +41.96(+1.19%)
Aug 29, 2017 3488 3533 3477 3525 0 +17.00(+0.48%)
Aug 28, 2017 3498 3520 3480 3508 0 +23.53(+0.68%)
Aug 25, 2017 3489 3515 3470 3484 0 +7.73(+0.22%)
Aug 24, 2017 3473 3495 3457 3477 0 +8.71(+0.25%)
Aug 23, 2017 3474 3498 3450 3468 0 -21.60(-0.62%)
Aug 22, 2017 3441 3495 3431 3490 0 +58.80(+1.71%)
Aug 21, 2017 3416 3443 3398 3431 0 +14.36(+0.42%)
Aug 18, 2017 3408 3447 3392 3416 0 +2.27(+0.07%)
Aug 17, 2017 3462 3478 3410 3414 0 -56.95(-1.64%)
Aug 16, 2017 3459 3488 3433 3471 0 +42.34(+1.23%)
Aug 15, 2017 3444 3469 3415 3429 0 -6.54(-0.19%)
Aug 14, 2017 3433 3461 3416 3435 0 +34.03(+1.00%)
Aug 11, 2017 3374 3424 3349 3401 0 +30.63(+0.91%)
Aug 10, 2017 3397 3421 3361 3371 0 -44.53(-1.30%)
Aug 09, 2017 3400 3442 3374 3415 0 -21.18(-0.62%)
Aug 08, 2017 3468 3492 3425 3436 0 -40.93(-1.18%)
Aug 07, 2017 3455 3488 3434 3477 0 +29.60(+0.86%)
Aug 04, 2017 3461 3482 3418 3448 0 -16.13(-0.47%)
Aug 03, 2017 3466 3491 3433 3464 0 +1.59(+0.05%)
Aug 02, 2017 3476 3498 3431 3462 0 -26.31(-0.75%)
Aug 01, 2017 3496 3522 3471 3488 0 +23.64(+0.68%)
Jul 31, 2017 3482 3498 3451 3465 0 -5.06(-0.15%)
Jul 28, 2017 3470 3495 3434 3470 0 -8.72(-0.25%)
Jul 27, 2017 3501 3521 3446 3479 0 -9.72(-0.28%)
Jul 26, 2017 3501 3529 3432 3488 0 -56.07(-1.58%)
Jul 25, 2017 3578 3593 3521 3544 0 -43.11(-1.20%)
Jul 24, 2017 3573 3602 3557 3587 0 +15.94(+0.45%)
Jul 21, 2017 3553 3591 3539 3572 0 +13.22(+0.37%)
Jul 20, 2017 3561 3584 3538 3558 0 +11.54(+0.33%)
Jul 19, 2017 3536 3561 3521 3547 0 +21.08(+0.60%)
Jul 18, 2017 3542 3556 3508 3526 0 -22.44(-0.63%)
Jul 17, 2017 3547 3572 3527 3548 0 +6.57(+0.19%)
Jul 14, 2017 3527 3556 3510 3542 0 +16.86(+0.48%)
Jul 13, 2017 3524 3541 3490 3525 0 +9.84(+0.28%)
Jul 12, 2017 3491 3531 3481 3515 0 +42.39(+1.22%)
Jul 11, 2017 3460 3490 3437 3472 0 +14.06(+0.41%)
Jul 10, 2017 3454 3479 3429 3458 0 +3.30(+0.10%)
Jul 07, 2017 3416 3471 3408 3455 0 +53.01(+1.56%)
Jul 06, 2017 3405 3430 3387 3402 0 -22.27(-0.65%)
Jul 05, 2017 3404 3444 3392 3424 0 +25.15(+0.74%)
Jul 03, 2017 3423 3442 3394 3399 0 -3.52(-0.10%)
Jun 30, 2017 3400 3425 3384 3403 0 +13.14(+0.39%)
Jun 29, 2017 3438 3446 3368 3390 0 -49.66(-1.44%)
Jun 28, 2017 3418 3453 3395 3439 0 +44.38(+1.31%)
Jun 27, 2017 3414 3434 3380 3395 0 -26.21(-0.77%)
Jun 26, 2017 3453 3465 3411 3421 0 -23.05(-0.67%)
Jun 23, 2017 3452 3473 3413 3444 0 -3.99(-0.12%)
Jun 22, 2017 3454 3471 3416 3448 0 -1.96(-0.06%)
Jun 21, 2017 3455 3478 3428 3450 0 +3.90(+0.11%)
Jun 20, 2017 3468 3487 3436 3446 0 -25.88(-0.75%)
Jun 19, 2017 3443 3482 3431 3472 0 +43.81(+1.28%)
Jun 16, 2017 3415 3446 3399 3428 0 +17.02(+0.50%)
Jun 15, 2017 3402 3420 3376 3411 0 -13.69(-0.40%)
Jun 14, 2017 3444 3456 3402 3425 0 -10.13(-0.29%)
Jun 13, 2017 3418 3456 3403 3435 0 +26.01(+0.76%)
Jun 12, 2017 3451 3459 3360 3409 0 -42.39(-1.23%)
Jun 09, 2017 3488 3512 3426 3451 0 -29.52(-0.85%)
Jun 08, 2017 3472 3505 3449 3481 0 -4.74(-0.14%)
Jun 07, 2017 3475 3496 3455 3486 0 +13.96(+0.40%)
Jun 06, 2017 3463 3492 3449 3472 0 -2.34(-0.07%)
Jun 05, 2017 3479 3497 3456 3474 0 -7.53(-0.22%)
Jun 02, 2017 3457 3495 3441 3482 0 +32.16(+0.93%)
Jun 01, 2017 3413 3452 3396 3449 0 +39.76(+1.17%)
May 31, 2017 3416 3440 3388 3410 0 -3.08(-0.09%)
May 30, 2017 3402 3424 3387 3413 0 +7.63(+0.22%)
May 26, 2017 3396 3417 3384 3405 0 +8.17(+0.24%)
May 25, 2017 3393 3411 3373 3397 0 +12.57(+0.37%)
May 24, 2017 3375 3397 3353 3384 0 +10.22(+0.30%)
May 23, 2017 3397 3411 3353 3374 0 +16.81(+0.50%)
May 22, 2017 3346 3375 3318 3357 0 +16.50(+0.49%)
May 19, 2017 3347 3369 3321 3341 0 +5.00(+0.15%)
May 18, 2017 3318 3361 3302 3336 0 +16.86(+0.51%)
May 17, 2017 3362 3370 3310 3319 0 -52.95(-1.57%)
May 16, 2017 3375 3391 3345 3372 0 +9.70(+0.29%)
May 15, 2017 3339 3381 3330 3362 0 +25.51(+0.76%)
May 12, 2017 3326 3351 3311 3337 0 +5.91(+0.18%)
May 11, 2017 3322 3344 3294 3331 0 -6.52(-0.20%)
May 10, 2017 3330 3363 3305 3337 0 +9.29(+0.28%)
May 09, 2017 3316 3350 3299 3328 0 +26.26(+0.80%)
May 08, 2017 3319 3332 3286 3302 0 -16.21(-0.49%)
May 05, 2017 3308 3339 3285 3318 0 +30.52(+0.93%)
May 04, 2017 3261 3304 3250 3288 0 +33.35(+1.02%)
May 03, 2017 3250 3276 3224 3254 0 -5.54(-0.17%)
May 02, 2017 3255 3282 3222 3260 0 +8.51(+0.26%)
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.