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 (%)
Oct 31, 2012 1515 1532 1499 1521 0 +4.88(+0.32%)
Oct 26, 2012 1516 1516 1516 0 -5.17(-0.34%)
Oct 25, 2012 1514 1530 1501 1521 0 +20.21(+1.35%)
Oct 24, 2012 1495 1514 1481 1501 0 +19.82(+1.34%)
Oct 23, 2012 1478 1495 1466 1481 0 -9.99(-0.67%)
Oct 19, 2012 1514 1522 1483 1491 0 -32.03(-2.10%)
Oct 18, 2012 1542 1550 1508 1523 0 -27.48(-1.77%)
Oct 17, 2012 1542 1559 1534 1551 0 +10.84(+0.70%)
Oct 16, 2012 1527 1546 1521 1540 0 +18.85(+1.24%)
Oct 15, 2012 1517 1531 1505 1521 0 +2.76(+0.18%)
Oct 12, 2012 1527 1541 1512 1518 0 -9.54(-0.62%)
Oct 11, 2012 1527 1545 1519 1528 0 +11.69(+0.77%)
Oct 10, 2012 1531 1537 1508 1516 0 -18.79(-1.22%)
Oct 09, 2012 1563 1572 1530 1535 0 -31.76(-2.03%)
Oct 08, 2012 1564 1577 1556 1566 0 -9.03(-0.57%)
Oct 06, 2012 1583 1598 1568 1576 0 +0.00(+0.00%)
Oct 05, 2012 1583 1598 1568 1576 0 +1.60(+0.10%)
Oct 04, 2012 1569 1583 1558 1574 0 +11.18(+0.72%)
Oct 03, 2012 1563 1576 1550 1563 0 +3.60(+0.23%)
Oct 02, 2012 1560 1572 1544 1559 0 +5.25(+0.34%)
Oct 01, 2012 1549 1574 1537 1554 0 +3.32(+0.21%)
Sep 28, 2012 1555 1564 1538 1551 0 -12.91(-0.83%)
Sep 27, 2012 1556 1575 1546 1563 0 +11.18(+0.72%)
Sep 26, 2012 1562 1569 1541 1552 0 -7.53(-0.48%)
Sep 25, 2012 1585 1594 1555 1560 0 -20.58(-1.30%)
Sep 24, 2012 1578 1592 1565 1580 0 -5.09(-0.32%)
Sep 21, 2012 1594 1606 1579 1585 0 +2.54(+0.16%)
Sep 20, 2012 1584 1598 1567 1583 0 -12.35(-0.77%)
Sep 19, 2012 1596 1608 1583 1595 0 -0.31(-0.02%)
Sep 18, 2012 1602 1610 1586 1596 0 -7.74(-0.48%)
Sep 17, 2012 1608 1619 1592 1603 0 -10.01(-0.62%)
Sep 14, 2012 1593 1627 1584 1613 0 +25.79(+1.62%)
Sep 13, 2012 1566 1597 1552 1588 0 +21.14(+1.35%)
Sep 12, 2012 1568 1581 1554 1566 0 +3.31(+0.21%)
Sep 11, 2012 1564 1577 1555 1563 0 -3.12(-0.20%)
Sep 10, 2012 1566 1581 1556 1566 0 -4.75(-0.30%)
Sep 07, 2012 1550 1578 1542 1571 0 +23.46(+1.52%)
Sep 06, 2012 1522 1556 1515 1548 0 +35.95(+2.38%)
Sep 05, 2012 1515 1526 1501 1512 0 -4.02(-0.27%)
Sep 04, 2012 1511 1528 1491 1516 0 +0.99(+0.07%)
Aug 31, 2012 1515 1515 1515 0 +11.42(+0.76%)
Aug 30, 2012 1503 1514 1492 1503 0 -11.71(-0.77%)
Aug 29, 2012 1505 1523 1498 1515 0 +11.19(+0.74%)
Aug 27, 2012 1504 1517 1490 1504 0 +1.50(+0.10%)
Aug 24, 2012 1493 1511 1484 1502 0 +5.76(+0.38%)
Aug 23, 2012 1498 1508 1484 1496 0 -5.21(-0.35%)
Aug 22, 2012 1496 1511 1486 1502 0 +1.13(+0.08%)
Aug 21, 2012 1504 1520 1491 1501 0 +0.42(+0.03%)
Aug 20, 2012 1500 1511 1486 1500 0 -5.28(-0.35%)
Aug 17, 2012 1500 1514 1487 1505 0 +0.29(+0.02%)
Aug 16, 2012 1503 1524 1484 1505 0 -21.94(-1.44%)
Aug 15, 2012 1511 1534 1502 1527 0 +13.18(+0.87%)
Aug 14, 2012 1528 1535 1507 1514 0 -10.38(-0.68%)
Aug 13, 2012 1523 1538 1509 1524 0 -8.08(-0.53%)
Aug 11, 2012 1530 1540 1513 1532 0 +0.00(+0.00%)
Aug 10, 2012 1530 1540 1513 1532 0 -2.87(-0.19%)
Aug 09, 2012 1528 1550 1522 1535 0 -0.44(-0.03%)
Aug 08, 2012 1518 1544 1513 1536 0 +8.96(+0.59%)
Aug 07, 2012 1497 1540 1496 1527 0 +27.13(+1.81%)
Aug 06, 2012 1493 1515 1483 1500 0 +7.88(+0.53%)
Aug 03, 2012 1466 1504 1459 1492 0 +52.97(+3.68%)
Aug 02, 2012 1450 1471 1419 1439 0 -19.96(-1.37%)
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.