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 (%)
Mar 31, 2009 862.58 883.07 850.26 861.23 0 +4.75(+0.55%)
Mar 30, 2009 867.27 874.76 837.46 856.48 0 -26.47(-3.00%)
Mar 27, 2009 885.96 908.15 870.69 882.94 0 -13.60(-1.52%)
Mar 26, 2009 863.72 899.03 853.86 896.54 0 +38.62(+4.50%)
Mar 25, 2009 845.60 875.77 830.65 857.93 0 +14.48(+1.72%)
Mar 24, 2009 846.23 864.19 833.96 843.45 0 -12.67(-1.48%)
Mar 23, 2009 836.59 859.10 827.45 856.12 0 +46.94(+5.80%)
Mar 20, 2009 830.04 841.62 800.94 809.18 0 -20.16(-2.43%)
Mar 19, 2009 836.28 844.62 814.52 829.35 0 +2.06(+0.25%)
Mar 18, 2009 821.09 844.57 803.74 827.29 0 +2.56(+0.31%)
Mar 17, 2009 800.17 828.34 789.54 824.73 0 +24.43(+3.05%)
Mar 16, 2009 808.12 823.80 792.69 800.30 0 -2.46(-0.31%)
Mar 13, 2009 793.19 813.19 781.36 802.76 0 +12.50(+1.58%)
Mar 12, 2009 765.89 797.81 749.47 790.25 0 +20.72(+2.69%)
Mar 11, 2009 776.28 799.33 756.54 769.53 0 -2.09(-0.27%)
Mar 10, 2009 744.30 777.64 734.94 771.62 0 +39.95(+5.46%)
Mar 09, 2009 741.32 757.12 720.30 731.68 0 -18.25(-2.43%)
Mar 06, 2009 753.93 770.17 728.65 749.93 0 -1.18(-0.16%)
Mar 05, 2009 773.65 782.11 743.18 751.11 0 -35.44(-4.51%)
Mar 04, 2009 765.18 800.59 755.52 786.55 0 +29.94(+3.96%)
Mar 03, 2009 770.39 785.91 746.52 756.62 0 -4.25(-0.56%)
Mar 02, 2009 796.84 804.51 755.60 760.87 0 -49.38(-6.10%)
Feb 27, 2009 813.01 835.22 795.87 810.25 0 -14.59(-1.77%)
Feb 26, 2009 850.57 858.15 819.27 824.84 0 -18.56(-2.20%)
Feb 25, 2009 858.17 867.31 828.40 843.40 0 -18.96(-2.20%)
Feb 24, 2009 837.25 869.30 828.52 862.36 0 +32.92(+3.97%)
Feb 23, 2009 859.45 869.58 824.18 829.44 0 -22.86(-2.68%)
Feb 20, 2009 857.37 872.30 833.85 852.29 0 -15.37(-1.77%)
Feb 19, 2009 880.34 894.93 861.43 867.66 0 -7.73(-0.88%)
Feb 18, 2009 893.50 905.40 860.31 875.38 0 -20.03(-2.24%)
Feb 17, 2009 907.67 918.85 882.16 895.42 0 -36.29(-3.90%)
Feb 16, 2009 923.46 948.73 914.17 931.71 0 +0.00(+0.00%)
Feb 13, 2009 923.46 948.73 914.17 931.71 0 +7.30(+0.79%)
Feb 12, 2009 900.45 928.29 888.48 924.41 0 +11.73(+1.29%)
Feb 11, 2009 909.14 924.55 894.89 912.68 0 +6.70(+0.74%)
Feb 10, 2009 933.74 946.98 898.18 905.98 0 -30.83(-3.29%)
Feb 09, 2009 940.47 954.95 922.29 936.81 0 -5.91(-0.63%)
Feb 06, 2009 925.10 957.40 913.23 942.72 0 +11.02(+1.18%)
Feb 05, 2009 905.97 945.58 891.82 931.70 0 +19.79(+2.17%)
Feb 04, 2009 908.17 940.86 893.65 911.91 0 +8.91(+0.99%)
Feb 03, 2009 898.35 915.82 877.49 903.00 0 +6.63(+0.74%)
Feb 02, 2009 885.83 908.72 874.68 896.38 0 -1.81(-0.20%)
Jan 30, 2009 914.24 927.24 887.51 898.19 0 -13.19(-1.45%)
Jan 29, 2009 925.09 936.02 899.66 911.38 0 -22.80(-2.44%)
Jan 28, 2009 925.72 947.78 913.17 934.18 0 +20.92(+2.29%)
Jan 27, 2009 902.75 925.75 890.80 913.26 0 +12.06(+1.34%)
Jan 26, 2009 893.91 917.26 883.00 901.20 0 +11.55(+1.30%)
Jan 23, 2009 886.06 907.80 864.89 889.65 0 -13.93(-1.54%)
Jan 22, 2009 905.35 918.22 881.84 903.58 0 -14.15(-1.54%)
Jan 21, 2009 904.53 928.24 883.63 917.73 0 +24.37(+2.73%)
Jan 20, 2009 934.67 948.48 886.71 893.36 0 -60.48(-6.34%)
Jan 19, 2009 1013 1049 908.64 953.85 0 +15.11(+1.61%)
Jan 16, 2009 932.61 954.03 910.29 938.74 0 +13.60(+1.47%)
Jan 15, 2009 896.61 939.31 874.39 925.14 0 +19.59(+2.16%)
Jan 14, 2009 913.12 930.37 889.42 905.55 0 -22.36(-2.41%)
Jan 13, 2009 902.44 941.10 889.48 927.91 0 +25.44(+2.82%)
Jan 12, 2009 917.34 928.68 890.92 902.46 0 -10.41(-1.14%)
Jan 09, 2009 928.93 937.57 899.17 912.87 0 -15.86(-1.71%)
Jan 08, 2009 930.59 945.13 905.48 928.73 0 -7.34(-0.78%)
Jan 07, 2009 939.10 955.58 917.02 936.07 0 -17.59(-1.84%)
Jan 06, 2009 944.99 972.09 928.28 953.65 0 +9.24(+0.98%)
Jan 05, 2009 934.35 957.84 916.09 944.42 0 +3.02(+0.32%)
Jan 02, 2009 910.60 948.26 897.52 941.40 0 +32.87(+3.62%)
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.