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 (%)
Nov 30, 2018 4122 4169 4100 4152 0 +21.63(+0.52%)
Nov 29, 2018 4108 4172 4086 4131 0 +12.35(+0.30%)
Nov 28, 2018 4033 4126 4004 4118 0 +99.97(+2.49%)
Nov 27, 2018 3992 4041 3959 4018 0 +0.22(+0.01%)
Nov 26, 2018 3987 4038 3958 4018 0 +70.48(+1.79%)
Nov 23, 2018 3877 3973 3871 3948 0 +30.22(+0.77%)
Nov 21, 2018 3918 3918 3918 3918 0 +12.71(+0.33%)
Nov 20, 2018 3868 3948 3840 3905 0 +29.74(+0.77%)
Nov 19, 2018 3993 4010 3853 3875 0 -124.22(-3.11%)
Nov 16, 2018 3951 4038 3936 3999 0 +39.96(+1.01%)
Nov 15, 2018 3883 3973 3822 3959 0 +58.51(+1.50%)
Nov 14, 2018 3953 3985 3884 3901 0 -15.48(-0.40%)
Nov 13, 2018 3942 3992 3896 3916 0 -15.67(-0.40%)
Nov 12, 2018 4031 4044 3919 3932 0 -124.04(-3.06%)
Nov 09, 2018 4089 4104 4009 4056 0 -48.20(-1.17%)
Nov 08, 2018 4082 4132 4066 4104 0 +3.26(+0.08%)
Nov 07, 2018 4019 4115 4000 4101 0 +106.22(+2.66%)
Nov 06, 2018 3960 4018 3941 3995 0 +29.20(+0.74%)
Nov 05, 2018 3964 4009 3910 3966 0 +12.30(+0.31%)
Nov 02, 2018 3964 4013 3910 3953 0 +14.13(+0.36%)
Nov 01, 2018 3907 3971 3869 3939 0 +52.92(+1.36%)
Oct 31, 2018 3896 3950 3857 3886 0 +29.30(+0.76%)
Oct 30, 2018 3788 3884 3755 3857 0 +59.67(+1.57%)
Oct 29, 2018 3896 3924 3741 3797 0 -37.57(-0.98%)
Oct 26, 2018 3785 3874 3751 3835 0 +119.86(+3.23%)
Oct 24, 2018 3896 3948 3709 3715 0 -86.94(-2.29%)
Oct 23, 2018 3762 3836 3689 3802 0 -53.49(-1.39%)
Oct 22, 2018 3878 3899 3803 3855 0 -14.94(-0.39%)
Oct 19, 2018 3932 3966 3852 3870 0 -56.98(-1.45%)
Oct 18, 2018 3982 4002 3895 3927 0 -83.03(-2.07%)
Oct 17, 2018 4009 4038 3962 4010 0 -4.76(-0.12%)
Oct 16, 2018 3932 4028 3914 4015 0 +128.57(+3.31%)
Oct 15, 2018 3902 3934 3863 3886 0 -34.01(-0.87%)
Oct 12, 2018 3918 3967 3869 3921 0 +74.05(+1.93%)
Oct 11, 2018 3925 3972 3822 3846 0 -76.84(-1.96%)
Oct 10, 2018 4071 4107 3917 3923 0 -157.54(-3.86%)
Oct 09, 2018 4085 4115 4050 4081 0 -13.72(-0.34%)
Oct 08, 2018 4115 4139 4041 4095 0 -46.50(-1.12%)
Oct 05, 2018 4196 4215 4100 4141 0 -58.43(-1.39%)
Oct 04, 2018 4255 4261 4174 4199 0 -72.35(-1.69%)
Oct 03, 2018 4284 4311 4252 4272 0 +2.77(+0.06%)
Oct 02, 2018 4275 4299 4250 4269 0 -12.23(-0.29%)
Oct 01, 2018 4268 4318 4240 4281 0 +37.07(+0.87%)
Sep 28, 2018 4238 4267 4218 4244 0 -1.48(-0.03%)
Sep 27, 2018 4236 4269 4210 4246 0 +21.75(+0.51%)
Sep 26, 2018 4253 4280 4212 4224 0 -22.32(-0.53%)
Sep 25, 2018 4248 4266 4216 4246 0 +10.82(+0.26%)
Sep 24, 2018 4259 4274 4194 4235 0 -14.80(-0.35%)
Sep 21, 2018 4255 4287 4231 4250 0 +2.52(+0.06%)
Sep 20, 2018 4231 4264 4206 4248 0 +25.36(+0.60%)
Sep 19, 2018 4210 4241 4187 4222 0 +17.77(+0.42%)
Sep 18, 2018 4208 4228 4174 4205 0 +7.56(+0.18%)
Sep 17, 2018 4206 4230 4165 4197 0 -45.02(-1.06%)
Sep 14, 2018 4251 4282 4220 4242 0 -12.92(-0.30%)
Sep 13, 2018 4202 4269 4184 4255 0 +66.08(+1.58%)
Sep 12, 2018 4157 4204 4131 4189 0 +24.49(+0.59%)
Sep 11, 2018 4164 4187 4136 4164 0 -8.23(-0.20%)
Sep 10, 2018 4172 4199 4152 4173 0 +22.23(+0.54%)
Sep 07, 2018 4136 4188 4121 4150 0 +0.91(+0.02%)
Sep 06, 2018 4152 4180 4118 4150 0 -7.67(-0.18%)
Sep 05, 2018 4163 4178 4120 4157 0 -6.51(-0.16%)
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.