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 (%)
Jan 30, 2009 914.24 927.24 887.51 898.19 0 -13.19(-1.45%)
Jan 29, 2009 925.09 936.02 899.66 911.38 0 -22.80(-2.44%)
Jan 28, 2009 925.72 947.78 913.17 934.18 0 +20.92(+2.29%)
Jan 27, 2009 902.75 925.75 890.80 913.26 0 +12.06(+1.34%)
Jan 26, 2009 893.91 917.26 883.00 901.20 0 +11.55(+1.30%)
Jan 23, 2009 886.06 907.80 864.89 889.65 0 -13.93(-1.54%)
Jan 22, 2009 905.35 918.22 881.84 903.58 0 -14.15(-1.54%)
Jan 21, 2009 904.53 928.24 883.63 917.73 0 +24.37(+2.73%)
Jan 20, 2009 934.67 948.48 886.71 893.36 0 -60.48(-6.34%)
Jan 19, 2009 1013 1049 908.64 953.85 0 +15.11(+1.61%)
Jan 16, 2009 932.61 954.03 910.29 938.74 0 +13.60(+1.47%)
Jan 15, 2009 896.61 939.31 874.39 925.14 0 +19.59(+2.16%)
Jan 14, 2009 913.12 930.37 889.42 905.55 0 -22.36(-2.41%)
Jan 13, 2009 902.44 941.10 889.48 927.91 0 +25.44(+2.82%)
Jan 12, 2009 917.34 928.68 890.92 902.46 0 -10.41(-1.14%)
Jan 09, 2009 928.93 937.57 899.17 912.87 0 -15.86(-1.71%)
Jan 08, 2009 930.59 945.13 905.48 928.73 0 -7.34(-0.78%)
Jan 07, 2009 939.10 955.58 917.02 936.07 0 -17.59(-1.84%)
Jan 06, 2009 944.99 972.09 928.28 953.65 0 +9.24(+0.98%)
Jan 05, 2009 934.35 957.84 916.09 944.42 0 +3.02(+0.32%)
Jan 02, 2009 910.60 948.26 897.52 941.40 0 +32.87(+3.62%)
Jan 01, 2009 887.11 923.36 880.25 908.53 0 +0.00(+0.00%)
Dec 31, 2008 887.11 923.36 880.25 908.53 0 +19.49(+2.19%)
Dec 30, 2008 868.50 894.37 854.38 889.05 0 +25.48(+2.95%)
Dec 29, 2008 878.93 884.86 849.90 863.57 0 -14.89(-1.69%)
Dec 26, 2008 878.95 888.45 864.19 878.45 0 +2.29(+0.26%)
Dec 25, 2008 871.97 884.49 859.14 876.16 0 +0.00(+0.00%)
Dec 24, 2008 871.97 884.49 859.14 876.16 0 +7.33(+0.84%)
Dec 23, 2008 878.05 893.44 854.38 868.83 0 -7.06(-0.81%)
Dec 22, 2008 885.24 896.55 850.85 875.89 0 -11.15(-1.26%)
Dec 19, 2008 882.44 911.11 863.75 887.04 0 +8.40(+0.96%)
Dec 18, 2008 895.36 909.24 863.62 878.64 0 -13.08(-1.47%)
Dec 17, 2008 871.02 909.02 858.15 891.72 0 +12.29(+1.40%)
Dec 16, 2008 844.98 886.89 833.21 879.44 0 +41.63(+4.97%)
Dec 15, 2008 864.75 875.89 821.37 837.80 0 -25.36(-2.94%)
Dec 12, 2008 846.68 880.07 812.50 863.16 0 -20.28(-2.30%)
Dec 11, 2008 894.67 919.82 869.36 883.44 0 -22.09(-2.44%)
Dec 10, 2008 906.39 931.01 881.00 905.53 0 +5.93(+0.66%)
Dec 09, 2008 895.74 933.87 878.10 899.60 0 -7.05(-0.78%)
Dec 08, 2008 893.12 930.19 878.51 906.65 0 +31.73(+3.63%)
Dec 05, 2008 837.94 880.33 810.54 874.92 0 +28.63(+3.38%)
Dec 04, 2008 866.02 893.15 829.06 846.29 0 -31.41(-3.58%)
Dec 03, 2008 847.55 891.61 831.86 877.70 0 +7.64(+0.88%)
Dec 02, 2008 858.98 883.16 832.74 870.06 0 +24.66(+2.92%)
Dec 01, 2008 897.56 909.12 839.77 845.40 0 -76.52(-8.30%)
Nov 28, 2008 901.72 928.36 889.14 921.92 0 +17.42(+1.93%)
Nov 27, 2008 858.07 910.95 845.72 904.50 0 +0.00(+0.00%)
Nov 26, 2008 858.07 910.95 845.72 904.50 0 +31.16(+3.57%)
Nov 25, 2008 875.88 896.78 834.57 873.34 0 +16.01(+1.87%)
Nov 24, 2008 820.29 880.58 802.20 857.33 0 +48.93(+6.05%)
Nov 21, 2008 788.91 817.57 738.39 808.40 0 +30.77(+3.96%)
Nov 20, 2008 827.49 847.70 768.79 777.63 0 -59.08(-7.06%)
Nov 19, 2008 882.17 902.98 833.32 836.71 0 -47.99(-5.42%)
Nov 18, 2008 888.03 907.55 850.18 884.71 0 -4.34(-0.49%)
Nov 17, 2008 902.90 924.77 874.88 889.05 0 -27.11(-2.96%)
Nov 14, 2008 950.62 983.85 903.24 916.15 0 -49.99(-5.17%)
Nov 13, 2008 901.54 972.61 866.20 966.15 0 +68.40(+7.62%)
Nov 12, 2008 941.76 955.86 889.83 897.75 0 -58.92(-6.16%)
Nov 11, 2008 970.60 988.15 935.46 956.67 0 -27.78(-2.82%)
Nov 10, 2008 1016 1034 972.10 984.46 0 -14.19(-1.42%)
Nov 07, 2008 987.62 1018 968.83 998.65 0 +14.26(+1.45%)
Nov 06, 2008 1030 1048 973.69 984.39 0 -53.53(-5.16%)
Nov 05, 2008 1078 1097 1030 1038 0 -50.41(-4.63%)
Nov 04, 2008 1074 1111 1051 1088 0 +39.61(+3.78%)
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.