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 (%)
Apr 29, 2011 1775 1797 1763 1777 0 -8.90(-0.50%)
Apr 28, 2011 1777 1800 1768 1786 0 -0.75(-0.04%)
Apr 27, 2011 1770 1796 1761 1787 0 +19.20(+1.09%)
Apr 26, 2011 1735 1788 1731 1768 0 +47.23(+2.75%)
Apr 25, 2011 1724 1732 1705 1720 0 -8.51(-0.49%)
Apr 21, 2011 1715 1734 1703 1729 0 +19.49(+1.14%)
Apr 20, 2011 1688 1717 1683 1709 0 +43.89(+2.64%)
Apr 19, 2011 1660 1672 1647 1665 0 +7.10(+0.43%)
Apr 18, 2011 1670 1674 1638 1658 0 -32.24(-1.91%)
Apr 15, 2011 1674 1700 1665 1691 0 +16.85(+1.01%)
Apr 14, 2011 1668 1682 1652 1674 0 -5.42(-0.32%)
Apr 13, 2011 1675 1695 1659 1679 0 +8.96(+0.54%)
Apr 12, 2011 1679 1691 1659 1670 0 -17.92(-1.06%)
Apr 11, 2011 1691 1704 1676 1688 0 -1.19(-0.07%)
Apr 08, 2011 1703 1711 1679 1689 0 -7.82(-0.46%)
Apr 07, 2011 1704 1716 1684 1697 0 -9.32(-0.55%)
Apr 06, 2011 1711 1723 1693 1706 0 +1.19(+0.07%)
Apr 05, 2011 1701 1722 1690 1705 0 -1.01(-0.06%)
Apr 04, 2011 1713 1724 1691 1706 0 -1.31(-0.08%)
Apr 01, 2011 1702 1722 1690 1708 0 +13.96(+0.82%)
Mar 31, 2011 1685 1700 1675 1694 0 +5.63(+0.33%)
Mar 30, 2011 1687 1694 1679 1688 0 +13.55(+0.81%)
Mar 29, 2011 1658 1680 1647 1674 0 +15.57(+0.94%)
Mar 28, 2011 1668 1680 1654 1659 0 -5.96(-0.36%)
Mar 25, 2011 1656 1679 1648 1665 0 +10.82(+0.65%)
Mar 24, 2011 1652 1663 1632 1654 0 +13.52(+0.82%)
Mar 23, 2011 1635 1651 1621 1640 0 -1.05(-0.06%)
Mar 22, 2011 1644 1658 1629 1642 0 -3.94(-0.24%)
Mar 21, 2011 1643 1652 1631 1645 0 +34.10(+2.12%)
Mar 18, 2011 1614 1632 1596 1611 0 +17.72(+1.11%)
Mar 17, 2011 1607 1621 1582 1594 0 +8.36(+0.53%)
Mar 16, 2011 1608 1619 1570 1585 0 -28.28(-1.75%)
Mar 15, 2011 1596 1627 1587 1614 0 -25.62(-1.56%)
Mar 14, 2011 1642 1658 1620 1639 0 -14.61(-0.88%)
Mar 11, 2011 1640 1663 1624 1654 0 +10.21(+0.62%)
Mar 10, 2011 1661 1672 1632 1644 0 -38.30(-2.28%)
Mar 09, 2011 1691 1700 1662 1682 0 -14.84(-0.87%)
Mar 08, 2011 1686 1710 1672 1697 0 +14.94(+0.89%)
Mar 07, 2011 1704 1716 1665 1682 0 -22.97(-1.35%)
Mar 04, 2011 1687 1719 1668 1705 0 +24.33(+1.45%)
Mar 03, 2011 1659 1694 1655 1680 0 +35.05(+2.13%)
Mar 02, 2011 1628 1656 1620 1645 0 +12.71(+0.78%)
Mar 01, 2011 1661 1674 1627 1633 0 -19.38(-1.17%)
Feb 28, 2011 1651 1670 1635 1652 0 +2.91(+0.18%)
Feb 25, 2011 1625 1655 1619 1649 0 +25.90(+1.60%)
Feb 24, 2011 1607 1640 1597 1623 0 +12.88(+0.80%)
Feb 23, 2011 1640 1651 1597 1610 0 -31.50(-1.92%)
Feb 22, 2011 1658 1672 1631 1642 0 -34.86(-2.08%)
Feb 18, 2011 1677 1677 1677 0 +8.77(+0.53%)
Feb 17, 2011 1644 1676 1632 1668 0 +7.54(+0.45%)
Feb 16, 2011 1650 1672 1639 1660 0 +14.72(+0.89%)
Feb 15, 2011 1660 1673 1634 1646 0 -19.39(-1.16%)
Feb 14, 2011 1663 1680 1651 1665 0 -0.64(-0.04%)
Feb 11, 2011 1644 1675 1634 1666 0 +14.53(+0.88%)
Feb 10, 2011 1630 1657 1620 1651 0 +10.57(+0.64%)
Feb 09, 2011 1635 1651 1621 1641 0 +1.48(+0.09%)
Feb 08, 2011 1632 1651 1619 1639 0 +4.32(+0.26%)
Feb 07, 2011 1616 1644 1612 1635 0 +24.29(+1.51%)
Feb 04, 2011 1589 1623 1576 1611 0 +24.13(+1.52%)
Feb 03, 2011 1578 1600 1562 1586 0 -5.17(-0.32%)
Feb 02, 2011 1590 1613 1578 1592 0 -18.50(-1.15%)
Feb 01, 2011 1588 1624 1587 1610 0 +21.85(+1.38%)
Jan 31, 2011 1571 1599 1562 1588 0 +18.05(+1.15%)
Jan 28, 2011 1593 1614 1560 1570 0 -27.57(-1.73%)
Jan 27, 2011 1589 1613 1583 1598 0 +6.02(+0.38%)
Jan 26, 2011 1577 1607 1569 1592 0 +11.53(+0.73%)
Jan 25, 2011 1561 1592 1555 1580 0 +8.28(+0.53%)
Jan 24, 2011 1550 1583 1549 1572 0 +17.13(+1.10%)
Jan 21, 2011 1556 1579 1546 1555 0 +0.37(+0.02%)
Jan 20, 2011 1553 1576 1537 1554 0 -15.33(-0.98%)
Jan 19, 2011 1588 1603 1559 1570 0 -28.27(-1.77%)
Jan 18, 2011 1568 1605 1569 1598 0 +18.59(+1.18%)
Jan 14, 2011 1579 1579 1579 0 +12.00(+0.77%)
Jan 13, 2011 1561 1581 1556 1567 0 -1.61(-0.10%)
Jan 12, 2011 1560 1583 1555 1569 0 +13.41(+0.86%)
Jan 11, 2011 1547 1573 1542 1556 0 +6.45(+0.42%)
Jan 10, 2011 1530 1566 1526 1549 0 +3.49(+0.23%)
Jan 07, 2011 1540 1562 1523 1546 0 -1.30(-0.08%)
Jan 06, 2011 1541 1563 1535 1547 0 -0.96(-0.06%)
Jan 05, 2011 1530 1557 1527 1548 0 +6.65(+0.43%)
Jan 04, 2011 1546 1563 1524 1541 0 -11.78(-0.76%)
Jan 03, 2011 1535 1565 1531 1553 0 +18.52(+1.21%)
Dec 31, 2010 1535 1550 1530 1535 0 -9.60(-0.62%)
Dec 30, 2010 1536 1555 1535 1544 0 -1.72(-0.11%)
Dec 29, 2010 1539 1558 1535 1546 0 +2.14(+0.14%)
Dec 28, 2010 1544 1557 1534 1544 0 -6.74(-0.43%)
Dec 27, 2010 1532 1557 1528 1550 0 +6.85(+0.44%)
Dec 23, 2010 1531 1553 1532 1544 0 +1.97(+0.13%)
Dec 22, 2010 1536 1550 1528 1542 0 +2.66(+0.17%)
Dec 21, 2010 1537 1551 1528 1539 0 +3.80(+0.25%)
Dec 20, 2010 1531 1549 1515 1535 0 +2.08(+0.14%)
Dec 17, 2010 1522 1544 1509 1533 0 +9.50(+0.62%)
Dec 16, 2010 1504 1530 1494 1524 0 +19.81(+1.32%)
Dec 15, 2010 1506 1529 1490 1504 0 -10.61(-0.70%)
Dec 14, 2010 1516 1534 1506 1514 0 +14.69(+0.98%)
Dec 10, 2010 1482 1511 1478 1500 0 +34.44(+2.35%)
Dec 09, 2010 1461 1475 1451 1465 0 +5.15(+0.35%)
Dec 08, 2010 1461 1473 1449 1460 0 -0.16(-0.01%)
Dec 07, 2010 1466 1478 1453 1460 0 +4.95(+0.34%)
Dec 06, 2010 1456 1467 1444 1455 0 -6.54(-0.45%)
Dec 03, 2010 1443 1468 1435 1462 0 +12.15(+0.84%)
Dec 02, 2010 1424 1456 1416 1450 0 +22.92(+1.61%)
Dec 01, 2010 1416 1436 1407 1427 0 +30.94(+2.22%)
Nov 30, 2010 1395 1411 1385 1396 0 -14.12(-1.00%)
Nov 29, 2010 1407 1417 1384 1410 0 -7.60(-0.54%)
Nov 26, 2010 1415 1428 1407 1418 0 -7.91(-0.55%)
Nov 24, 2010 1402 1426 1426 1426 0 +33.31(+2.39%)
Nov 23, 2010 1399 1406 1379 1392 0 -21.78(-1.54%)
Nov 22, 2010 1402 1421 1391 1414 0 +3.90(+0.28%)
Nov 19, 2010 1407 1418 1395 1410 0 +2.29(+0.16%)
Nov 18, 2010 1395 1418 1389 1408 0 +25.69(+1.86%)
Nov 17, 2010 1378 1395 1369 1382 0 +5.60(+0.41%)
Nov 16, 2010 1393 1401 1366 1376 0 -27.85(-1.98%)
Nov 15, 2010 1411 1423 1393 1404 0 -2.73(-0.19%)
Nov 12, 2010 1410 1430 1393 1407 0 -11.82(-0.83%)
Nov 11, 2010 1407 1425 1394 1419 0 -2.75(-0.19%)
Nov 10, 2010 1408 1430 1393 1422 0 +12.45(+0.88%)
Nov 09, 2010 1426 1431 1401 1409 0 -16.35(-1.15%)
Nov 08, 2010 1421 1435 1410 1426 0 -5.31(-0.37%)
Nov 05, 2010 1426 1441 1412 1431 0 +5.41(+0.38%)
Nov 04, 2010 1412 1434 1401 1425 0 +27.28(+1.95%)
Nov 03, 2010 1390 1405 1376 1398 0 +9.94(+0.72%)
Nov 02, 2010 1387 1399 1373 1388 0 +13.02(+0.95%)
Nov 01, 2010 1376 1393 1361 1375 0 +0.07(+0.01%)
Oct 29, 2010 1365 1385 1360 1375 0 +1.89(+0.14%)
Oct 28, 2010 1376 1397 1356 1373 0 +3.56(+0.26%)
Oct 27, 2010 1358 1380 1349 1370 0 +7.67(+0.56%)
Oct 25, 2010 1350 1373 1348 1362 0 +15.81(+1.17%)
Oct 23, 2010 1338 1354 1334 1346 0 +0.02(+0.00%)
Oct 22, 2010 1339 1356 1334 1346 0 +4.49(+0.33%)
Oct 21, 2010 1330 1360 1322 1342 0 +10.99(+0.83%)
Oct 20, 2010 1310 1344 1311 1331 0 +17.97(+1.37%)
Oct 19, 2010 1320 1338 1302 1313 0 -34.91(-2.59%)
Oct 18, 2010 1332 1353 1328 1348 0 +12.26(+0.92%)
Oct 15, 2010 1336 1349 1320 1335 0 +5.94(+0.45%)
Oct 14, 2010 1333 1347 1319 1329 0 -11.63(-0.87%)
Oct 13, 2010 1323 1349 1320 1341 0 +22.36(+1.70%)
Oct 12, 2010 1304 1328 1295 1319 0 +219.29(+19.95%)
Oct 11, 2010 1084 1108 1091 1099 0 -0.57(-0.05%)
Oct 08, 2010 1085 1108 1085 1100 0 +6.78(+0.62%)
Oct 07, 2010 1086 1107 1085 1093 0 -1.24(-0.11%)
Oct 06, 2010 1089 1110 1085 1094 0 -9.16(-0.83%)
Oct 05, 2010 1079 1111 1087 1104 0 +22.43(+2.07%)
Oct 04, 2010 1085 1103 1073 1081 0 -19.33(-1.76%)
Oct 01, 2010 1092 1115 1090 1101 0 +1.13(+0.10%)
Sep 30, 2010 1092 1118 1090 1099 0 -217.04(-16.49%)
Sep 29, 2010 1079 1324 1303 1316 0 +3.14(+0.24%)
Sep 28, 2010 1073 1319 1290 1313 0 +10.67(+0.82%)
Sep 27, 2010 1077 1313 1295 1303 0 -4.49(-0.34%)
Sep 24, 2010 1066 1315 1289 1307 0 +23.26(+1.81%)
Sep 23, 2010 1055 1301 1278 1284 0 -9.68(-0.75%)
Sep 22, 2010 1065 1310 1286 1294 0 -3.11(-0.24%)
Sep 21, 2010 1061 1306 1281 1297 0 +1.04(+0.08%)
Sep 20, 2010 1052 1301 1276 1296 0 +17.42(+1.36%)
Sep 17, 2010 1048 1289 1267 1278 0 +9.70(+0.76%)
Sep 15, 2010 1032 1274 1254 1268 0 +3.48(+0.28%)
Sep 14, 2010 1028 1277 1249 1265 0 +5.38(+0.43%)
Sep 13, 2010 1021 1267 1245 1260 0 +17.47(+1.41%)
Sep 10, 2010 1010 1252 1233 1242 0 +2.70(+0.22%)
Sep 09, 2010 1010 1252 1230 1239 0 +7.82(+0.63%)
Sep 08, 2010 1000 1241 1225 1232 0 +1.44(+0.12%)
Sep 07, 2010 1015 1249 1226 1230 0 -18.84(-1.51%)
Sep 03, 2010 1249 1249 1249 0 +18.62(+1.51%)
Sep 02, 2010 987.14 1234 1213 1230 0 +11.78(+0.97%)
Sep 01, 2010 962.15 1224 1190 1219 0 +38.14(+3.23%)
Aug 31, 2010 946.72 1193 1170 1180 0 -7.22(-0.61%)
Aug 30, 2010 967.68 1208 1185 1188 0 -15.57(-1.29%)
Aug 27, 2010 967.39 1207 1179 1203 0 +13.27(+1.12%)
Aug 26, 2010 970.01 1211 1185 1190 0 -6.61(-0.55%)
Aug 25, 2010 950.10 1201 1168 1197 0 +9.90(+0.83%)
Aug 24, 2010 966.27 1205 1179 1187 0 -22.88(-1.89%)
Aug 23, 2010 991.87 1231 1206 1210 0 -10.00(-0.82%)
Aug 20, 2010 983.44 1225 1204 1220 0 -2.59(-0.21%)
Aug 19, 2010 1009 1246 1216 1222 0 -23.38(-1.88%)
Aug 18, 2010 1012 1255 1234 1246 0 -1.60(-0.13%)
Aug 17, 2010 998.90 1256 1224 1247 0 +31.70(+2.61%)
Aug 16, 2010 975.93 1224 1201 1215 0 +2.43(+0.20%)
Aug 13, 2010 983.52 1227 1207 1213 0 -7.26(-0.59%)
Aug 12, 2010 986.94 1232 1213 1220 0 -14.43(-1.17%)
Aug 11, 2010 1022 1256 1228 1235 0 -33.41(-2.63%)
Aug 10, 2010 1037 1280 1257 1268 0 -12.27(-0.96%)
Aug 09, 2010 1044 1285 1264 1280 0 +10.99(+0.87%)
Aug 06, 2010 1036 1275 1246 1269 0 +4.28(+0.34%)
Aug 05, 2010 1032 1274 1254 1265 0 -2.84(-0.22%)
Aug 04, 2010 1035 1276 1250 1268 0 +13.43(+1.07%)
Aug 03, 2010 1037 1271 1244 1255 0 -6.51(-0.52%)
Aug 02, 2010 1038 1275 1247 1261 0 +13.90(+1.11%)
Jul 30, 2010 1208 1257 1229 1247 0 -0.74(-0.06%)
Jul 29, 2010 1045 1274 1236 1248 0 -8.61(-0.69%)
Jul 28, 2010 1037 1274 1246 1257 0 +0.40(+0.03%)
Jul 27, 2010 1047 1293 1250 1256 0 -43.84(-3.37%)
Jul 26, 2010 1067 1306 1280 1300 0 +13.01(+1.01%)
Jul 23, 2010 1047 1293 1258 1287 0 +4.27(+0.33%)
Jul 22, 2010 1044 1291 1258 1283 0 +27.01(+2.15%)
Jul 21, 2010 1051 1279 1249 1256 0 -11.30(-0.89%)
Jul 20, 2010 1034 1268 1237 1267 0 +7.58(+0.60%)
Jul 19, 2010 1036 1267 1247 1259 0 +6.25(+0.50%)
Jul 16, 2010 1038 1282 1250 1253 0 -29.40(-2.29%)
Jul 15, 2010 1254 1295 1271 1283 0 -5.61(-0.44%)
Jul 14, 2010 1251 1298 1275 1288 0 +2.18(+0.17%)
Jul 13, 2010 1236 1292 1263 1286 0 +27.83(+2.21%)
Jul 12, 2010 1152 1277 1251 1258 0 -15.79(-1.24%)
Jul 09, 2010 1152 1280 1261 1274 0 +4.30(+0.34%)
Jul 08, 2010 1151 1278 1257 1270 0 +7.00(+0.55%)
Jul 07, 2010 1132 1269 1233 1263 0 +12.54(+1.00%)
Jul 06, 2010 1136 1272 1236 1250 0 +12.62(+1.02%)
Jul 02, 2010 1196 1256 1226 1237 0 -5.58(-0.45%)
Jul 01, 2010 1214 1261 1219 1243 0 -13.36(-1.06%)
Jun 30, 2010 1226 1284 1251 1256 0 -9.02(-0.71%)
Jun 29, 2010 1241 1296 1255 1265 0 -41.95(-3.21%)
Jun 25, 2010 1266 1321 1289 1307 0 +6.18(+0.47%)
Jun 24, 2010 1283 1329 1294 1301 0 -25.86(-1.95%)
Jun 23, 2010 1295 1341 1312 1327 0 -2.85(-0.21%)
Jun 22, 2010 1315 1363 1327 1330 0 -20.52(-1.52%)
Jun 21, 2010 1333 1378 1342 1350 0 -2.88(-0.21%)
Jun 18, 2010 1320 1366 1342 1353 0 +1.18(+0.09%)
Jun 17, 2010 1319 1362 1334 1352 0 -0.63(-0.05%)
Jun 16, 2010 1307 1362 1334 1353 0 +0.55(+0.04%)
Jun 15, 2010 1296 1355 1323 1352 0 +29.89(+2.26%)
Jun 14, 2010 1294 1348 1315 1322 0 +2.19(+0.17%)
Jun 11, 2010 1295 1324 1289 1320 0 +12.05(+0.92%)
Jun 10, 2010 1256 1312 1278 1308 0 +35.73(+2.81%)
Jun 09, 2010 1247 1301 1263 1272 0 -0.78(-0.06%)
Jun 08, 2010 1282 1296 1250 1273 0 -6.77(-0.53%)
Jun 07, 2010 1265 1310 1275 1280 0 -16.80(-1.30%)
Jun 04, 2010 1270 1335 1290 1297 0 -52.72(-3.91%)
Jun 03, 2010 1311 1359 1333 1349 0 +7.44(+0.55%)
Jun 02, 2010 1286 1344 1303 1342 0 +27.50(+2.09%)
Jun 01, 2010 1299 1350 1312 1314 0 -28.04(-2.09%)
May 28, 2010 1343 1343 1343 0 -15.30(-1.13%)
May 27, 2010 1299 1360 1325 1358 0 +47.83(+3.65%)
May 26, 2010 1283 1340 1303 1310 0 -1.10(-0.08%)
May 25, 2010 1257 1316 1272 1311 0 -4.98(-0.38%)
May 24, 2010 1285 1338 1305 1316 0 -6.26(-0.47%)
May 21, 2010 1292 1333 1280 1322 0 +14.45(+1.10%)
May 20, 2010 1279 1339 1302 1308 0 -52.75(-3.88%)
May 19, 2010 1331 1383 1344 1361 0 -11.95(-0.87%)
May 18, 2010 1372 1414 1366 1373 0 -24.43(-1.75%)
May 17, 2010 1360 1410 1370 1397 0 +8.81(+0.63%)
May 14, 2010 1378 1418 1370 1388 0 -28.55(-2.02%)
May 13, 2010 1412 1440 1407 1417 0 -8.37(-0.59%)
May 12, 2010 1397 1437 1401 1425 0 +16.42(+1.17%)
May 11, 2010 1414 1426 1396 1409 0 -1.56(-0.11%)
May 10, 2010 1384 1419 1384 1410 0 +61.44(+4.56%)
May 07, 2010 1373 1393 1332 1349 0 -40.25(-2.90%)
May 06, 2010 1408 1443 1305 1389 0 -30.92(-2.18%)
May 05, 2010 1428 1446 1404 1420 0 -24.67(-1.71%)
May 04, 2010 1462 1473 1430 1445 0 -39.01(-2.63%)
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.