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%)
Feb 01, 2017 2887 2935 2864 2902 0 +19.69(+0.68%)
Jan 31, 2017 2818 2891 2804 2882 0 +91.57(+3.28%)
Jan 30, 2017 2815 2825 2764 2791 0 -37.55(-1.33%)
Jan 27, 2017 2811 2841 2801 2828 0 +26.83(+0.96%)
Jan 26, 2017 2800 2815 2777 2801 0 -0.31(-0.01%)
Jan 25, 2017 2778 2817 2765 2802 0 +34.41(+1.24%)
Jan 24, 2017 2784 2813 2729 2767 0 -1.21(-0.04%)
Jan 23, 2017 2768 2796 2750 2768 0 -4.08(-0.15%)
Jan 20, 2017 2791 2802 2762 2772 0 -8.63(-0.31%)
Jan 19, 2017 2797 2812 2766 2781 0 -21.85(-0.78%)
Jan 18, 2017 2808 2823 2774 2803 0 +8.46(+0.30%)
Jan 17, 2017 2809 2822 2781 2795 0 -26.09(-0.92%)
Jan 13, 2017 2821 2821 2821 2821 0 +20.12(+0.72%)
Jan 12, 2017 2810 2822 2775 2800 0 -15.09(-0.54%)
Jan 11, 2017 2816 2842 2769 2816 0 -2.36(-0.08%)
Jan 10, 2017 2816 2846 2797 2818 0 +9.58(+0.34%)
Jan 09, 2017 2807 2838 2791 2808 0 -0.35(-0.01%)
Jan 06, 2017 2776 2823 2767 2809 0 +35.64(+1.29%)
Jan 05, 2017 2788 2799 2759 2773 0 -14.75(-0.53%)
Jan 04, 2017 2762 2804 2750 2788 0 +33.33(+1.21%)
Jan 03, 2017 2743 2773 2728 2754 0 +30.41(+1.12%)
Dec 30, 2016 2724 2724 2724 2724 0 -9.83(-0.36%)
Dec 29, 2016 2727 2750 2719 2734 0 +5.53(+0.20%)
Dec 28, 2016 2765 2771 2723 2728 0 -32.42(-1.17%)
Dec 27, 2016 2756 2777 2745 2761 0 +11.73(+0.43%)
Dec 23, 2016 2749 2749 2749 2749 0 +15.65(+0.57%)
Dec 22, 2016 2738 2750 2715 2733 0 -3.19(-0.12%)
Dec 21, 2016 2752 2761 2727 2737 0 -14.48(-0.53%)
Dec 20, 2016 2745 2769 2724 2751 0 +12.45(+0.45%)
Dec 19, 2016 2754 2778 2725 2739 0 -17.91(-0.65%)
Dec 16, 2016 2778 2806 2746 2757 0 -16.73(-0.60%)
Dec 15, 2016 2761 2790 2746 2773 0 +13.32(+0.48%)
Dec 14, 2016 2786 2803 2749 2760 0 -33.22(-1.19%)
Dec 13, 2016 2787 2813 2773 2793 0 +15.69(+0.56%)
Dec 12, 2016 2766 2799 2749 2777 0 -0.20(-0.01%)
Dec 09, 2016 2766 2795 2750 2778 0 +21.00(+0.76%)
Dec 08, 2016 2731 2773 2711 2757 0 +21.38(+0.78%)
Dec 07, 2016 2728 2753 2687 2735 0 -4.65(-0.17%)
Dec 06, 2016 2710 2753 2697 2740 0 +32.46(+1.20%)
Dec 05, 2016 2715 2747 2691 2708 0 +11.62(+0.43%)
Dec 02, 2016 2670 2717 2659 2696 0 +24.48(+0.92%)
Dec 01, 2016 2697 2716 2656 2671 0 -20.86(-0.77%)
Nov 30, 2016 2731 2744 2685 2692 0 -28.97(-1.06%)
Nov 29, 2016 2700 2738 2687 2721 0 +23.21(+0.86%)
Nov 28, 2016 2730 2746 2686 2698 0 -46.99(-1.71%)
Nov 25, 2016 2731 2754 2719 2745 0 +12.58(+0.46%)
Nov 23, 2016 2732 2732 2732 2732 0 +20.68(+0.76%)
Nov 22, 2016 2740 2753 2684 2712 0 -23.00(-0.84%)
Nov 21, 2016 2739 2749 2707 2735 0 +6.38(+0.23%)
Nov 18, 2016 2759 2775 2710 2728 0 -32.00(-1.16%)
Nov 17, 2016 2769 2784 2742 2760 0 -6.94(-0.25%)
Nov 16, 2016 2768 2799 2749 2767 0 +4.90(+0.18%)
Nov 15, 2016 2750 2780 2720 2762 0 +16.15(+0.59%)
Nov 14, 2016 2780 2810 2722 2746 0 -15.74(-0.57%)
Nov 11, 2016 2766 2791 2730 2762 0 -17.07(-0.61%)
Nov 10, 2016 2781 2812 2749 2779 0 +26.86(+0.98%)
Nov 09, 2016 2742 2804 2685 2752 0 +27.43(+1.01%)
Nov 08, 2016 2708 2747 2689 2725 0 +9.88(+0.36%)
Nov 07, 2016 2678 2724 2664 2715 0 +75.12(+2.85%)
Nov 04, 2016 2623 2666 2618 2640 0 +28.01(+1.07%)
Nov 03, 2016 2617 2644 2595 2612 0 +10.13(+0.39%)
Nov 02, 2016 2609 2636 2590 2602 0 -14.11(-0.54%)
Nov 01, 2016 2649 2659 2594 2616 0 -19.27(-0.73%)
Oct 31, 2016 2637 2660 2621 2635 0 +0.89(+0.03%)
Oct 28, 2016 2649 2670 2619 2634 0 -11.49(-0.43%)
Oct 27, 2016 2688 2711 2628 2646 0 -10.87(-0.41%)
Oct 26, 2016 2645 2676 2622 2656 0 +3.73(+0.14%)
Oct 25, 2016 2704 2721 2642 2653 0 -97.10(-3.53%)
Oct 24, 2016 2737 2761 2726 2750 0 +33.86(+1.25%)
Oct 21, 2016 2715 2723 2696 2716 0 -15.82(-0.58%)
Oct 20, 2016 2731 2744 2716 2732 0 -2.19(-0.08%)
Oct 19, 2016 2725 2744 2714 2734 0 +7.09(+0.26%)
Oct 18, 2016 2734 2744 2712 2727 0 +16.32(+0.60%)
Oct 17, 2016 2712 2727 2693 2711 0 -3.87(-0.14%)
Oct 14, 2016 2731 2741 2708 2714 0 -2.34(-0.09%)
Oct 13, 2016 2719 2734 2693 2717 0 -22.49(-0.82%)
Oct 12, 2016 2754 2763 2731 2739 0 -13.30(-0.48%)
Oct 11, 2016 2790 2797 2735 2753 0 -66.01(-2.34%)
Oct 10, 2016 2819 2840 2807 2819 0 +13.14(+0.47%)
Oct 07, 2016 2811 2815 2787 2805 0 -6.81(-0.24%)
Oct 06, 2016 2804 2818 2782 2812 0 +7.62(+0.27%)
Oct 05, 2016 2802 2816 2789 2805 0 +14.42(+0.52%)
Oct 04, 2016 2813 2824 2776 2790 0 +17.67(+0.64%)
Sep 26, 2016 2775 2790 2757 2773 0 -13.23(-0.47%)
Sep 23, 2016 2780 2798 2768 2786 0 -5.11(-0.18%)
Sep 22, 2016 2776 2800 2762 2791 0 +30.85(+1.12%)
Sep 21, 2016 2726 2766 2711 2760 0 +46.20(+1.70%)
Sep 20, 2016 2717 2734 2698 2714 0 +16.12(+0.60%)
Sep 19, 2016 2695 2720 2686 2698 0 +9.55(+0.36%)
Sep 16, 2016 2696 2705 2671 2688 0 -16.72(-0.62%)
Sep 15, 2016 2672 2717 2666 2705 0 +36.81(+1.38%)
Sep 14, 2016 2655 2683 2640 2668 0 +15.13(+0.57%)
Sep 13, 2016 2662 2674 2626 2653 0 -26.16(-0.98%)
Sep 12, 2016 2627 2686 2620 2679 0 +41.31(+1.57%)
Sep 09, 2016 2707 2716 2635 2638 0 -99.68(-3.64%)
Sep 08, 2016 2737 2753 2727 2738 0 -3.49(-0.13%)
Sep 07, 2016 2733 2754 2721 2741 0 +6.49(+0.24%)
Sep 06, 2016 2736 2745 2718 2734 0 +22.63(+0.83%)
Sep 02, 2016 2712 2712 2712 2712 0 +6.62(+0.24%)
Sep 01, 2016 2714 2729 2687 2705 0 -3.70(-0.14%)
Aug 31, 2016 2721 2728 2695 2709 0 -12.36(-0.45%)
Aug 30, 2016 2736 2745 2707 2721 0 -13.15(-0.48%)
Aug 29, 2016 2722 2749 2716 2734 0 +12.66(+0.47%)
Aug 26, 2016 2719 2743 2704 2722 0 +10.90(+0.40%)
Aug 25, 2016 2705 2730 2692 2711 0 +6.28(+0.23%)
Aug 24, 2016 2745 2754 2694 2705 0 -43.05(-1.57%)
Aug 23, 2016 2746 2771 2736 2748 0 +8.79(+0.32%)
Aug 22, 2016 2736 2749 2722 2739 0 +1.43(+0.05%)
Aug 19, 2016 2719 2748 2708 2737 0 +11.04(+0.40%)
Aug 18, 2016 2725 2744 2705 2726 0 -10.84(-0.40%)
Aug 17, 2016 2745 2754 2718 2737 0 -2.09(-0.08%)
Aug 16, 2016 2751 2763 2732 2739 0 -19.12(-0.69%)
Aug 15, 2016 2746 2770 2739 2758 0 +15.44(+0.56%)
Aug 12, 2016 2754 2763 2728 2743 0 -17.23(-0.62%)
Aug 11, 2016 2749 2771 2735 2760 0 +16.29(+0.59%)
Aug 10, 2016 2749 2760 2728 2744 0 -2.49(-0.09%)
Aug 09, 2016 2740 2759 2733 2746 0 +7.10(+0.26%)
Aug 08, 2016 2751 2762 2727 2739 0 -12.63(-0.46%)
Aug 05, 2016 2743 2763 2732 2752 0 +22.46(+0.82%)
Aug 04, 2016 2728 2755 2715 2730 0 +5.89(+0.22%)
Aug 03, 2016 2732 2743 2702 2724 0 -10.44(-0.38%)
Aug 02, 2016 2780 2790 2722 2734 0 -38.58(-1.39%)
Aug 01, 2016 2760 2794 2749 2773 0 +11.33(+0.41%)
Jul 29, 2016 2744 2780 2729 2761 0 +20.83(+0.76%)
Jul 28, 2016 2722 2762 2707 2740 0 +8.29(+0.30%)
Jul 27, 2016 2724 2746 2699 2732 0 +11.38(+0.42%)
Jul 26, 2016 2690 2735 2676 2721 0 +36.50(+1.36%)
Jul 25, 2016 2693 2702 2669 2684 0 -10.74(-0.40%)
Jul 22, 2016 2692 2707 2674 2695 0 +6.63(+0.25%)
Jul 21, 2016 2708 2719 2677 2688 0 -22.53(-0.83%)
Jul 20, 2016 2697 2721 2688 2711 0 +18.74(+0.70%)
Jul 19, 2016 2686 2704 2673 2692 0 -3.56(-0.13%)
Jul 18, 2016 2692 2709 2677 2696 0 +1.75(+0.06%)
Jul 15, 2016 2707 2714 2682 2694 0 -3.79(-0.14%)
Jul 14, 2016 2698 2714 2677 2698 0 +24.77(+0.93%)
Jul 13, 2016 2685 2693 2661 2673 0 +0.44(+0.02%)
Jul 12, 2016 2653 2682 2641 2673 0 +36.06(+1.37%)
Jul 11, 2016 2641 2658 2621 2637 0 +4.44(+0.17%)
Jul 08, 2016 2632 2636 2579 2632 0 +54.23(+2.10%)
Jul 07, 2016 2581 2598 2565 2578 0 -1.86(-0.07%)
Jul 06, 2016 2580 2580 2580 2580 0 +24.67(+0.97%)
Jul 05, 2016 2570 2583 2542 2555 0 -30.83(-1.19%)
Jul 01, 2016 2586 2586 2586 2586 0 +18.86(+0.73%)
Jun 30, 2016 2520 2569 2511 2567 0 +51.43(+2.04%)
Jun 29, 2016 2507 2528 2484 2516 0 +31.75(+1.28%)
Jun 28, 2016 2468 2495 2449 2484 0 +34.38(+1.40%)
Jun 27, 2016 2503 2516 2432 2449 0 -78.16(-3.09%)
Jun 24, 2016 2544 2584 2508 2528 0 -111.04(-4.21%)
Jun 23, 2016 2628 2645 2612 2639 0 +35.74(+1.37%)
Jun 22, 2016 2598 2630 2590 2603 0 +8.12(+0.31%)
Jun 21, 2016 2599 2614 2581 2595 0 +1.75(+0.07%)
Jun 20, 2016 2585 2613 2576 2593 0 +33.93(+1.33%)
Jun 17, 2016 2575 2583 2544 2559 0 -16.73(-0.65%)
Jun 16, 2016 2562 2583 2539 2576 0 +2.35(+0.09%)
Jun 15, 2016 2587 2599 2567 2574 0 -6.01(-0.23%)
Jun 14, 2016 2587 2601 2556 2580 0 -18.64(-0.72%)
Jun 13, 2016 2614 2634 2590 2598 0 -22.31(-0.85%)
Jun 10, 2016 2640 2651 2612 2620 0 -42.46(-1.59%)
Jun 09, 2016 2656 2676 2640 2663 0 -2.03(-0.08%)
Jun 08, 2016 2645 2672 2627 2665 0 +22.25(+0.84%)
Jun 07, 2016 2644 2658 2630 2643 0 -1.63(-0.06%)
Jun 06, 2016 2635 2658 2620 2644 0 +11.37(+0.43%)
Jun 03, 2016 2630 2643 2603 2633 0 -7.34(-0.28%)
Jun 02, 2016 2624 2647 2614 2640 0 +12.14(+0.46%)
Jun 01, 2016 2604 2636 2589 2628 0 +14.86(+0.57%)
May 31, 2016 2612 2624 2591 2613 0 +1.24(+0.05%)
May 27, 2016 2612 2612 2612 2612 0 +26.46(+1.02%)
May 26, 2016 2582 2599 2570 2586 0 +3.26(+0.13%)
May 25, 2016 2581 2600 2569 2582 0 +4.40(+0.17%)
May 24, 2016 2549 2587 2538 2578 0 +38.86(+1.53%)
May 23, 2016 2538 2554 2521 2539 0 +2.08(+0.08%)
May 20, 2016 2533 2556 2516 2537 0 +18.96(+0.75%)
May 19, 2016 2516 2547 2493 2518 0 -14.00(-0.55%)
May 18, 2016 2514 2555 2502 2532 0 +11.85(+0.47%)
May 17, 2016 2547 2564 2502 2520 0 -19.16(-0.75%)
May 16, 2016 2510 2551 2504 2539 0 +30.79(+1.23%)
May 13, 2016 2515 2536 2495 2509 0 -15.17(-0.60%)
May 12, 2016 2521 2540 2501 2524 0 +9.85(+0.39%)
May 11, 2016 2529 2552 2507 2514 0 -16.76(-0.66%)
May 10, 2016 2512 2535 2490 2531 0 +30.10(+1.20%)
May 09, 2016 2499 2526 2487 2501 0 +1.97(+0.08%)
May 06, 2016 2477 2513 2455 2499 0 +16.48(+0.66%)
May 05, 2016 2471 2499 2455 2482 0 +10.37(+0.42%)
May 04, 2016 2464 2497 2447 2472 0 -14.41(-0.58%)
May 03, 2016 2494 2511 2460 2486 0 -15.51(-0.62%)
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.