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 28, 2017 3232 3246 3200 3222 0 -4.01(-0.12%)
Apr 27, 2017 3232 3254 3202 3226 0 +6.28(+0.20%)
Apr 26, 2017 3170 3243 3145 3220 0 +69.24(+2.20%)
Apr 25, 2017 3134 3168 3110 3151 0 +47.97(+1.55%)
Apr 24, 2017 3083 3111 3069 3103 0 +55.40(+1.82%)
Apr 21, 2017 3051 3065 3031 3047 0 -2.64(-0.09%)
Apr 20, 2017 3040 3067 3017 3050 0 +20.23(+0.67%)
Apr 19, 2017 3014 3046 2995 3030 0 +30.33(+1.01%)
Apr 18, 2017 2993 3014 2975 2999 0 -7.03(-0.23%)
Apr 17, 2017 2982 3014 2970 3006 0 +35.71(+1.20%)
Apr 13, 2017 2977 2998 2960 2971 0 -13.34(-0.45%)
Apr 12, 2017 3008 3015 2973 2984 0 -23.34(-0.78%)
Apr 11, 2017 3007 3025 2980 3007 0 -7.22(-0.24%)
Apr 10, 2017 3021 3049 3007 3015 0 -2.02(-0.07%)
Apr 07, 2017 3015 3034 3000 3017 0 -0.50(-0.02%)
Apr 06, 2017 3001 3028 2983 3017 0 +17.32(+0.58%)
Apr 05, 2017 3018 3042 2994 3000 0 -7.89(-0.26%)
Apr 04, 2017 3033 3050 2997 3008 0 -28.28(-0.93%)
Apr 03, 2017 3041 3067 3016 3036 0 -1.22(-0.04%)
Mar 31, 2017 3036 3054 3022 3037 0 -6.15(-0.20%)
Mar 30, 2017 3034 3058 3021 3043 0 +9.59(+0.32%)
Mar 29, 2017 3038 3049 3012 3034 0 -9.09(-0.30%)
Mar 28, 2017 3036 3060 3014 3043 0 +6.35(+0.21%)
Mar 27, 2017 3004 3049 2985 3036 0 +11.37(+0.38%)
Mar 24, 2017 3038 3063 3011 3025 0 -4.74(-0.16%)
Mar 23, 2017 3025 3054 3003 3030 0 +3.91(+0.13%)
Mar 22, 2017 3019 3044 2991 3026 0 +10.87(+0.36%)
Mar 21, 2017 3063 3076 2997 3015 0 -35.72(-1.17%)
Mar 20, 2017 3067 3079 3036 3051 0 -13.93(-0.45%)
Mar 17, 2017 3063 3086 3034 3065 0 +7.02(+0.23%)
Mar 16, 2017 3068 3092 3037 3058 0 -40.77(-1.32%)
Mar 15, 2017 3055 3115 3045 3098 0 +55.76(+1.83%)
Mar 14, 2017 3046 3058 3024 3043 0 -12.14(-0.40%)
Mar 13, 2017 3055 3067 3029 3055 0 +1.64(+0.05%)
Mar 10, 2017 3037 3068 3026 3053 0 +28.22(+0.93%)
Mar 09, 2017 3022 3042 3006 3025 0 +4.76(+0.16%)
Mar 08, 2017 3023 3038 3005 3020 0 -0.28(-0.01%)
Mar 07, 2017 3019 3043 3002 3021 0 -7.39(-0.24%)
Mar 06, 2017 3040 3056 3016 3028 0 -33.31(-1.09%)
Mar 03, 2017 3042 3070 3030 3061 0 +14.70(+0.48%)
Mar 02, 2017 3070 3078 3037 3047 0 -23.46(-0.76%)
Mar 01, 2017 3057 3094 3040 3070 0 +42.61(+1.41%)
Feb 28, 2017 3047 3064 3019 3027 0 -25.99(-0.85%)
Feb 27, 2017 3051 3069 3036 3053 0 -2.43(-0.08%)
Feb 24, 2017 3028 3060 3014 3056 0 +15.69(+0.52%)
Feb 23, 2017 3048 3059 3015 3040 0 -0.44(-0.01%)
Feb 22, 2017 3043 3064 3026 3041 0 -8.64(-0.28%)
Feb 21, 2017 3049 3070 3029 3049 0 +2.42(+0.08%)
Feb 17, 2017 3047 3047 3047 3047 0 +33.89(+1.12%)
Feb 16, 2017 3024 3034 2993 3013 0 -11.35(-0.38%)
Feb 15, 2017 2993 3035 2977 3024 0 +28.46(+0.95%)
Feb 14, 2017 2985 3016 2959 2996 0 -2.02(-0.07%)
Feb 13, 2017 2992 3021 2974 2998 0 +11.44(+0.38%)
Feb 10, 2017 2985 3006 2964 2986 0 +3.76(+0.13%)
Feb 09, 2017 2951 3002 2947 2983 0 +34.52(+1.17%)
Feb 08, 2017 2927 2966 2903 2948 0 +19.13(+0.65%)
Feb 07, 2017 2922 2944 2903 2929 0 +10.37(+0.36%)
Feb 06, 2017 2911 2929 2890 2919 0 -0.73(-0.03%)
Feb 03, 2017 2906 2936 2883 2919 0 +32.72(+1.13%)
Feb 02, 2017 2891 2902 2860 2887 0 -15.27(-0.53%)
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.