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 29, 2019 5017 5039 4979 4993 0 -33.72(-0.67%)
Nov 27, 2019 5003 5042 4977 5027 0 +30.84(+0.62%)
Nov 26, 2019 4943 5010 4922 4996 0 +35.17(+0.71%)
Nov 25, 2019 4928 4974 4906 4961 0 +55.27(+1.13%)
Nov 22, 2019 4887 4919 4850 4906 0 +34.32(+0.70%)
Nov 21, 2019 4904 4913 4830 4871 0 -39.50(-0.80%)
Nov 20, 2019 4920 4971 4870 4911 0 -11.87(-0.24%)
Nov 19, 2019 4868 4941 4843 4923 0 +73.81(+1.52%)
Nov 18, 2019 4893 4918 4818 4849 0 -59.27(-1.21%)
Nov 15, 2019 4852 4918 4838 4908 0 +79.63(+1.65%)
Nov 14, 2019 4822 4850 4771 4828 0 +2.37(+0.05%)
Nov 13, 2019 4777 4856 4760 4826 0 +30.65(+0.64%)
Nov 12, 2019 4783 4842 4759 4795 0 +22.20(+0.47%)
Nov 11, 2019 4761 4809 4745 4773 0 -20.16(-0.42%)
Nov 08, 2019 4779 4828 4735 4793 0 +6.35(+0.13%)
Nov 07, 2019 4817 4837 4755 4787 0 -4.14(-0.09%)
Nov 06, 2019 4788 4818 4736 4791 0 +5.31(+0.11%)
Nov 05, 2019 4858 4882 4757 4786 0 -75.20(-1.55%)
Nov 04, 2019 4912 4936 4844 4861 0 -18.03(-0.37%)
Nov 01, 2019 4853 4915 4826 4879 0 +81.33(+1.70%)
Oct 31, 2019 4791 4837 4736 4798 0 -22.89(-0.47%)
Oct 30, 2019 4780 4831 4733 4821 0 +39.51(+0.83%)
Oct 29, 2019 4751 4824 4725 4781 0 -33.11(-0.69%)
Oct 28, 2019 4779 4856 4771 4814 0 +46.56(+0.98%)
Oct 25, 2019 4707 4802 4682 4768 0 +44.12(+0.93%)
Oct 24, 2019 4741 4764 4676 4724 0 -25.17(-0.53%)
Oct 23, 2019 4770 4807 4674 4749 0 +123.32(+2.67%)
Oct 22, 2019 4657 4711 4611 4625 0 -29.18(-0.63%)
Oct 21, 2019 4665 4681 4619 4655 0 +32.40(+0.70%)
Oct 18, 2019 4603 4659 4586 4622 0 +4.56(+0.10%)
Oct 17, 2019 4619 4664 4595 4618 0 +25.64(+0.56%)
Oct 16, 2019 4622 4654 4562 4592 0 -53.27(-1.15%)
Oct 15, 2019 4640 4679 4623 4645 0 +33.71(+0.73%)
Oct 14, 2019 4617 4654 4593 4612 0 -4.52(-0.10%)
Oct 11, 2019 4630 4683 4598 4616 0 +63.87(+1.40%)
Oct 10, 2019 4509 4589 4495 4552 0 +41.51(+0.92%)
Oct 09, 2019 4516 4543 4470 4511 0 +65.56(+1.47%)
Oct 08, 2019 4571 4612 4413 4445 0 -227.01(-4.86%)
Oct 07, 2019 4684 4736 4652 4672 0 -40.67(-0.86%)
Oct 04, 2019 4601 4721 4591 4713 0 +117.44(+2.56%)
Oct 03, 2019 4533 4612 4468 4595 0 +50.40(+1.11%)
Oct 02, 2019 4608 4634 4500 4545 0 -98.64(-2.12%)
Oct 01, 2019 4732 4764 4630 4644 0 -75.34(-1.60%)
Sep 30, 2019 4684 4762 4669 4719 0 +39.06(+0.83%)
Sep 27, 2019 4701 4736 4637 4680 0 +2.40(+0.05%)
Sep 26, 2019 4662 4714 4615 4678 0 +32.25(+0.69%)
Sep 25, 2019 4652 4696 4587 4645 0 -2.86(-0.06%)
Sep 24, 2019 4762 4781 4630 4648 0 -86.05(-1.82%)
Sep 23, 2019 4750 4798 4712 4734 0 -57.80(-1.21%)
Sep 20, 2019 4814 4848 4776 4792 0 +1.67(+0.03%)
Sep 19, 2019 4779 4822 4765 4790 0 +4.22(+0.09%)
Sep 18, 2019 4759 4801 4714 4786 0 +25.16(+0.53%)
Sep 17, 2019 4783 4801 4729 4761 0 -30.41(-0.63%)
Sep 16, 2019 4786 4822 4758 4791 0 -32.50(-0.67%)
Sep 13, 2019 4789 4844 4765 4824 0 +30.66(+0.64%)
Sep 12, 2019 4805 4851 4761 4793 0 +4.76(+0.10%)
Sep 11, 2019 4688 4801 4651 4788 0 +108.05(+2.31%)
Sep 10, 2019 4650 4705 4580 4680 0 +3.37(+0.07%)
Sep 09, 2019 4715 4735 4643 4677 0 -21.19(-0.45%)
Sep 06, 2019 4705 4731 4667 4698 0 +12.92(+0.28%)
Sep 05, 2019 4597 4704 4573 4685 0 +133.60(+2.94%)
Sep 04, 2019 4546 4600 4512 4552 0 +37.30(+0.83%)
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.