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 (%)
Dec 31, 2009 1283 1283 1283 0 -12.72(-0.98%)
Dec 30, 2009 1282 1306 1279 1296 0 +5.11(+0.40%)
Dec 29, 2009 1281 1299 1279 1291 0 +3.28(+0.25%)
Dec 28, 2009 1282 1299 1277 1288 0 +0.02(+0.00%)
Dec 24, 2009 1276 1293 1278 1288 0 +4.21(+0.33%)
Dec 23, 2009 1272 1295 1273 1284 0 +3.39(+0.26%)
Dec 22, 2009 1262 1288 1263 1280 0 +11.63(+0.92%)
Dec 21, 2009 1253 1281 1252 1268 0 +12.54(+1.00%)
Dec 18, 2009 1251 1271 1240 1256 0 -0.43(-0.03%)
Dec 17, 2009 1252 1270 1247 1256 0 -13.21(-1.04%)
Dec 16, 2009 1263 1284 1259 1270 0 -0.58(-0.05%)
Dec 15, 2009 1256 1282 1255 1270 0 +1.15(+0.09%)
Dec 14, 2009 1265 1273 1258 1269 0 +18.84(+1.51%)
Dec 11, 2009 1244 1263 1236 1250 0 +2.24(+0.18%)
Dec 10, 2009 1238 1262 1235 1248 0 +7.68(+0.62%)
Dec 09, 2009 1229 1250 1218 1240 0 -0.41(-0.03%)
Dec 08, 2009 1237 1254 1228 1241 0 -10.37(-0.83%)
Dec 07, 2009 1235 1261 1237 1251 0 +4.88(+0.39%)
Dec 04, 2009 1234 1262 1229 1246 0 +17.78(+1.45%)
Dec 03, 2009 1227 1251 1224 1228 0 -6.65(-0.54%)
Dec 02, 2009 1219 1247 1221 1235 0 +7.98(+0.65%)
Dec 01, 2009 1215 1238 1213 1227 0 +11.23(+0.92%)
Nov 30, 2009 1216 1232 1198 1216 0 -6.01(-0.49%)
Nov 27, 2009 1204 1234 1202 1222 0 -21.30(-1.71%)
Nov 25, 2009 1243 1243 1243 0 +7.91(+0.64%)
Nov 24, 2009 1225 1244 1219 1235 0 +1.67(+0.14%)
Nov 23, 2009 1224 1248 1223 1234 0 +13.32(+1.09%)
Nov 20, 2009 1210 1231 1206 1220 0 -3.40(-0.28%)
Nov 19, 2009 1225 1240 1209 1224 0 -16.28(-1.31%)
Nov 18, 2009 1241 1249 1227 1240 0 -3.01(-0.24%)
Nov 17, 2009 1224 1249 1222 1243 0 +6.66(+0.54%)
Nov 16, 2009 1203 1244 1207 1236 0 +26.58(+2.20%)
Nov 13, 2009 1187 1219 1188 1210 0 +9.80(+0.82%)
Nov 12, 2009 1201 1220 1193 1200 0 -10.15(-0.84%)
Nov 11, 2009 1204 1223 1196 1210 0 +4.20(+0.35%)
Nov 10, 2009 1195 1218 1192 1206 0 +0.14(+0.01%)
Nov 09, 2009 1191 1212 1187 1206 0 +15.94(+1.34%)
Nov 06, 2009 1175 1202 1172 1190 0 +4.88(+0.41%)
Nov 05, 2009 1156 1196 1159 1185 0 +29.29(+2.53%)
Nov 04, 2009 1168 1194 1146 1156 0 -14.02(-1.20%)
Nov 03, 2009 1152 1177 1148 1170 0 +3.87(+0.33%)
Nov 02, 2009 1156 1182 1150 1166 0 +4.49(+0.39%)
Oct 30, 2009 1175 1199 1152 1161 0 -25.70(-2.17%)
Oct 29, 2009 1166 1197 1163 1187 0 +16.81(+1.44%)
Oct 28, 2009 1193 1211 1162 1170 0 -38.68(-3.20%)
Oct 27, 2009 1213 1237 1199 1209 0 -2.73(-0.23%)
Oct 26, 2009 1216 1245 1205 1212 0 -11.69(-0.96%)
Oct 23, 2009 1218 1238 1215 1223 0 -9.08(-0.74%)
Oct 22, 2009 1228 1248 1205 1232 0 +2.47(+0.20%)
Oct 21, 2009 1225 1256 1220 1230 0 -3.88(-0.31%)
Oct 20, 2009 1221 1246 1225 1234 0 -15.89(-1.27%)
Oct 19, 2009 1230 1259 1229 1250 0 +12.47(+1.01%)
Oct 16, 2009 1236 1255 1224 1237 0 -13.17(-1.05%)
Oct 15, 2009 1233 1257 1233 1250 0 +1.12(+0.09%)
Oct 14, 2009 1228 1256 1227 1249 0 +22.40(+1.83%)
Oct 13, 2009 1217 1238 1215 1227 0 -1.61(-0.13%)
Oct 12, 2009 1235 1243 1217 1228 0 -0.23(-0.02%)
Oct 09, 2009 1220 1235 1211 1229 0 +8.86(+0.73%)
Oct 08, 2009 1211 1236 1207 1220 0 +2.96(+0.24%)
Oct 07, 2009 1206 1226 1200 1217 0 -1.40(-0.11%)
Oct 06, 2009 1197 1228 1197 1218 0 +18.75(+1.56%)
Oct 05, 2009 1178 1207 1173 1199 0 +17.21(+1.46%)
Oct 02, 2009 1170 1195 1165 1182 0 -5.65(-0.48%)
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.