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 (%)
Jan 14, 2021 7675 7752 7580 7602 0 -48.10(-0.63%)
Jan 13, 2021 7676 7736 7618 7650 0 +575.90(+8.14%)
Dec 23, 2020 7120 7168 7036 7074 0 -10.30(-0.15%)
Dec 22, 2020 7078 7129 7018 7084 0 +9.06(+0.13%)
Dec 21, 2020 7053 7124 6930 7075 0 -56.17(-0.79%)
Dec 18, 2020 7094 7182 6996 7132 0 +33.02(+0.47%)
Dec 17, 2020 7020 7122 6996 7099 0 +105.72(+1.51%)
Dec 16, 2020 7107 7137 6968 6993 0 -143.53(-2.01%)
Dec 15, 2020 7109 7173 7044 7136 0 +71.64(+1.01%)
Dec 14, 2020 7112 7223 7038 7065 0 -28.32(-0.40%)
Dec 11, 2020 7050 7119 6999 7093 0 +23.17(+0.33%)
Dec 10, 2020 6994 7130 6963 7070 0 +83.71(+1.20%)
Dec 09, 2020 7136 7159 6930 6986 0 -120.55(-1.70%)
Dec 08, 2020 7047 7168 7031 7107 0 +57.30(+0.81%)
Dec 07, 2020 7065 7129 7005 7049 0 -19.18(-0.27%)
Dec 04, 2020 7040 7115 6960 7069 0 +36.22(+0.52%)
Dec 03, 2020 7068 7120 6967 7032 0 -24.51(-0.35%)
Dec 02, 2020 7047 7118 6950 7057 0 +48.09(+0.69%)
Dec 01, 2020 7000 7091 6922 7009 0 +76.39(+1.10%)
Nov 30, 2020 6830 6967 6787 6932 0 +124.56(+1.83%)
Nov 27, 2020 6796 6836 6680 6808 0 +54.46(+0.81%)
Nov 25, 2020 6708 6820 6643 6753 0 +45.65(+0.68%)
Nov 24, 2020 6794 6835 6619 6708 0 -33.71(-0.50%)
Nov 23, 2020 6804 6852 6655 6741 0 -23.11(-0.34%)
Nov 20, 2020 6760 6853 6707 6765 0 +1.19(+0.02%)
Nov 19, 2020 6776 6834 6672 6763 0 +24.03(+0.36%)
Nov 18, 2020 7020 7050 6704 6739 0 -273.56(-3.90%)
Nov 17, 2020 7014 7081 6961 7013 0 -30.03(-0.43%)
Nov 16, 2020 7165 7185 6992 7043 0 -43.32(-0.61%)
Nov 13, 2020 7086 7155 7014 7086 0 +70.31(+1.00%)
Nov 12, 2020 6988 7146 6942 7016 0 +33.37(+0.48%)
Nov 11, 2020 6898 7084 6820 6983 0 +130.96(+1.91%)
Nov 10, 2020 7012 7059 6762 6852 0 -198.07(-2.81%)
Nov 09, 2020 7424 7495 7020 7050 0 -333.80(-4.52%)
Nov 06, 2020 7306 7477 7219 7383 0 +169.58(+2.35%)
Nov 05, 2020 7276 7380 7131 7214 0 +105.00(+1.48%)
Nov 04, 2020 7010 7214 6965 7109 0 +186.30(+2.69%)
Nov 03, 2020 6910 7049 6861 6923 0 +132.57(+1.95%)
Nov 02, 2020 6745 6897 6705 6790 0 +130.00(+1.95%)
Oct 30, 2020 6622 6717 6545 6660 0 +6.99(+0.11%)
Oct 29, 2020 6708 6751 6594 6653 0 -17.50(-0.26%)
Oct 28, 2020 6768 6834 6649 6671 0 -203.59(-2.96%)
Oct 27, 2020 6826 6920 6789 6874 0 +84.87(+1.25%)
Oct 26, 2020 6737 6821 6693 6789 0 -16.03(-0.24%)
Oct 23, 2020 6839 6878 6725 6805 0 -31.23(-0.46%)
Oct 22, 2020 6694 6879 6667 6836 0 +176.88(+2.66%)
Oct 21, 2020 6729 6795 6592 6660 0 +16.94(+0.26%)
Oct 20, 2020 6613 6729 6590 6643 0 +44.97(+0.68%)
Oct 19, 2020 6688 6734 6565 6598 0 -81.20(-1.22%)
Oct 16, 2020 6675 6757 6647 6679 0 +55.07(+0.83%)
Oct 15, 2020 6563 6650 6516 6624 0 -7.78(-0.12%)
Oct 14, 2020 6661 6740 6598 6632 0 -32.21(-0.48%)
Oct 13, 2020 6647 6723 6616 6664 0 +18.71(+0.28%)
Oct 12, 2020 6641 6712 6588 6645 0 +27.57(+0.42%)
Oct 09, 2020 6539 6639 6507 6618 0 +127.63(+1.97%)
Oct 08, 2020 6496 6517 6410 6490 0 +30.06(+0.47%)
Oct 07, 2020 6380 6508 6372 6460 0 +106.66(+1.68%)
Oct 06, 2020 6423 6456 6333 6353 0 -56.76(-0.89%)
Oct 05, 2020 6280 6435 6276 6410 0 +196.23(+3.16%)
Oct 02, 2020 6186 6301 6161 6214 0 -42.08(-0.67%)
Oct 01, 2020 6325 6407 6213 6256 0 -13.39(-0.21%)
Sep 30, 2020 6234 6340 6193 6269 0 +63.74(+1.03%)
Sep 29, 2020 6173 6252 6145 6205 0 +57.17(+0.93%)
Sep 28, 2020 6114 6193 6084 6148 0 +86.73(+1.43%)
Sep 25, 2020 5962 6096 5929 6062 0 +71.35(+1.19%)
Sep 24, 2020 6004 6044 5937 5990 0 -32.47(-0.54%)
Sep 23, 2020 6159 6187 6011 6023 0 -127.25(-2.07%)
Sep 22, 2020 6083 6172 6041 6150 0 +53.25(+0.87%)
Sep 21, 2020 6074 6117 5947 6097 0 -48.04(-0.78%)
Sep 18, 2020 6157 6239 6096 6145 0 -56.59(-0.91%)
Sep 17, 2020 6178 6277 6140 6201 0 -26.10(-0.42%)
Sep 16, 2020 6290 6330 6197 6227 0 -11.64(-0.19%)
Sep 15, 2020 6243 6290 6205 6239 0 +29.32(+0.47%)
Sep 14, 2020 6223 6283 6182 6210 0 +45.76(+0.74%)
Sep 11, 2020 6116 6216 6089 6164 0 +109.03(+1.80%)
Sep 10, 2020 6119 6195 6030 6055 0 -5.80(-0.10%)
Sep 09, 2020 5968 6122 5946 6061 0 +164.28(+2.79%)
Sep 08, 2020 5922 5965 5835 5896 0 -77.31(-1.29%)
Sep 04, 2020 6114 6128 5862 5974 0 -132.19(-2.16%)
Sep 03, 2020 6377 6388 6046 6106 0 -301.34(-4.70%)
Sep 02, 2020 6295 6427 6230 6407 0 +123.92(+1.97%)
Sep 01, 2020 6269 6321 6222 6283 0 +47.09(+0.76%)
Aug 31, 2020 6202 6295 6179 6236 0 +47.01(+0.76%)
Aug 28, 2020 6141 6201 6075 6189 0 +48.67(+0.79%)
Aug 27, 2020 6074 6204 5961 6141 0 -62.84(-1.01%)
Aug 26, 2020 6158 6241 6133 6203 0 +38.42(+0.62%)
Aug 25, 2020 6140 6195 6105 6165 0 +37.53(+0.61%)
Aug 24, 2020 6224 6270 6077 6127 0 -72.97(-1.18%)
Aug 21, 2020 6150 6227 6105 6200 0 +54.06(+0.88%)
Aug 20, 2020 6136 6179 6101 6146 0 -16.61(-0.27%)
Aug 19, 2020 6136 6221 6085 6163 0 +27.96(+0.46%)
Aug 18, 2020 6138 6182 6100 6135 0 +6.18(+0.10%)
Aug 17, 2020 6129 6183 6096 6129 0 +29.74(+0.49%)
Aug 14, 2020 6122 6156 6052 6099 0 -49.91(-0.81%)
Aug 13, 2020 6088 6173 6070 6149 0 +20.84(+0.34%)
Aug 12, 2020 6050 6165 6011 6128 0 +109.61(+1.82%)
Aug 11, 2020 6056 6087 5957 6019 0 -35.23(-0.58%)
Aug 10, 2020 6106 6135 6025 6054 0 -50.77(-0.83%)
Aug 07, 2020 6080 6138 6040 6105 0 +1.65(+0.03%)
Aug 06, 2020 6152 6189 6006 6103 0 -48.29(-0.79%)
Aug 05, 2020 6128 6194 6094 6151 0 +49.94(+0.82%)
Aug 04, 2020 6139 6165 6040 6101 0 -50.82(-0.83%)
Aug 03, 2020 6122 6211 6093 6152 0 +79.84(+1.31%)
Jul 31, 2020 6020 6101 5953 6072 0 +47.29(+0.78%)
Jul 30, 2020 5970 6061 5929 6025 0 -4.21(-0.07%)
Jul 29, 2020 6014 6097 5975 6029 0 +48.18(+0.81%)
Jul 28, 2020 6055 6106 5963 5981 0 -95.43(-1.57%)
Jul 27, 2020 5938 6110 5929 6076 0 +132.29(+2.23%)
Jul 24, 2020 5960 5998 5861 5944 0 -86.36(-1.43%)
Jul 23, 2020 6075 6142 5992 6031 0 +16.62(+0.28%)
Jul 22, 2020 5996 6124 5955 6014 0 +77.17(+1.30%)
Jul 21, 2020 5971 6029 5911 5937 0 -4.45(-0.07%)
Jul 20, 2020 5889 5989 5869 5941 0 +76.47(+1.30%)
Jul 17, 2020 5835 5912 5794 5865 0 +53.10(+0.91%)
Jul 16, 2020 5827 5852 5749 5812 0 -11.59(-0.20%)
Jul 15, 2020 5776 5879 5716 5823 0 +145.91(+2.57%)
Jul 14, 2020 5543 5690 5498 5677 0 +129.74(+2.34%)
Jul 13, 2020 5625 5706 5530 5548 0 -39.31(-0.70%)
Jul 10, 2020 5650 5683 5550 5587 0 -51.34(-0.91%)
Jul 09, 2020 5606 5690 5557 5638 0 +26.51(+0.47%)
Jul 08, 2020 5600 5711 5556 5612 0 +52.95(+0.95%)
Jul 07, 2020 5570 5652 5536 5559 0 -38.35(-0.69%)
Jul 06, 2020 5501 5664 5478 5597 0 +162.78(+3.00%)
Jul 02, 2020 5409 5502 5387 5434 0 +72.96(+1.36%)
Jul 01, 2020 5408 5427 5312 5361 0 -34.61(-0.64%)
Jun 30, 2020 5249 5426 5236 5396 0 +138.63(+2.64%)
Jun 29, 2020 5265 5295 5204 5257 0 +35.98(+0.69%)
Jun 26, 2020 5277 5317 5178 5221 0 -51.96(-0.99%)
Jun 25, 2020 5209 5281 5127 5273 0 +54.28(+1.04%)
Jun 24, 2020 5344 5353 5184 5219 0 -146.93(-2.74%)
Jun 23, 2020 5363 5407 5321 5366 0 +47.23(+0.89%)
Jun 22, 2020 5322 5356 5250 5319 0 -12.70(-0.24%)
Jun 19, 2020 5374 5395 5265 5331 0 +43.94(+0.83%)
Jun 18, 2020 5275 5362 5241 5287 0 -14.95(-0.28%)
Jun 17, 2020 5324 5364 5264 5302 0 +11.40(+0.22%)
Jun 16, 2020 5329 5355 5213 5291 0 +80.57(+1.55%)
Jun 15, 2020 5066 5239 5048 5210 0 +42.89(+0.83%)
Jun 12, 2020 5222 5264 5039 5168 0 +59.20(+1.16%)
Jun 11, 2020 5333 5348 5095 5108 0 -291.71(-5.40%)
Jun 10, 2020 5395 5456 5333 5400 0 +30.64(+0.57%)
Jun 09, 2020 5433 5467 5341 5369 0 -79.82(-1.46%)
Jun 08, 2020 5441 5507 5393 5449 0 -36.41(-0.66%)
Jun 05, 2020 5442 5547 5376 5486 0 +85.99(+1.59%)
Jun 04, 2020 5350 5438 5327 5400 0 +7.22(+0.13%)
Jun 03, 2020 5418 5467 5341 5392 0 +3.58(+0.07%)
Jun 02, 2020 5371 5410 5316 5389 0 +30.56(+0.57%)
Jun 01, 2020 5326 5397 5304 5358 0 +24.27(+0.46%)
May 29, 2020 5290 5363 5209 5334 0 +49.38(+0.93%)
May 28, 2020 5287 5369 5234 5285 0 +38.39(+0.73%)
May 27, 2020 5222 5264 5074 5246 0 +75.49(+1.46%)
May 26, 2020 5277 5319 5135 5171 0 -4.48(-0.09%)
May 22, 2020 5134 5211 5097 5175 0 +82.72(+1.62%)
May 21, 2020 5157 5191 5068 5093 0 -74.40(-1.44%)
May 20, 2020 5194 5237 5127 5167 0 +19.52(+0.38%)
May 19, 2020 5189 5236 5116 5147 0 -53.51(-1.03%)
May 18, 2020 5168 5261 5137 5201 0 +127.90(+2.52%)
May 15, 2020 5003 5104 4959 5073 0 +59.26(+1.18%)
May 14, 2020 4907 5025 4855 5014 0 +47.51(+0.96%)
May 13, 2020 4997 5076 4905 4966 0 -6.15(-0.12%)
May 12, 2020 5124 5152 4968 4972 0 -134.01(-2.62%)
May 11, 2020 4994 5134 4969 5106 0 +80.15(+1.59%)
May 08, 2020 5132 5162 4977 5026 0 -31.06(-0.61%)
May 07, 2020 5028 5116 4958 5057 0 +96.98(+1.96%)
May 06, 2020 4967 5029 4916 4960 0 +21.82(+0.44%)
May 05, 2020 4879 5012 4836 4939 0 +112.59(+2.33%)
May 04, 2020 4843 4880 4779 4826 0 -29.75(-0.61%)
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.