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 (%)
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%)
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.