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, 2019 5195 5218 5171 5206 0 +5.63(+0.11%)
Dec 30, 2019 5220 5235 5172 5200 0 -19.53(-0.37%)
Dec 27, 2019 5232 5243 5195 5220 0 +4.23(+0.08%)
Dec 26, 2019 5223 5236 5186 5216 0 -4.82(-0.09%)
Dec 24, 2019 5240 5254 5208 5220 0 -14.42(-0.28%)
Dec 23, 2019 5229 5254 5194 5235 0 +13.70(+0.26%)
Dec 20, 2019 5228 5263 5168 5221 0 +53.20(+1.03%)
Dec 19, 2019 5118 5182 5100 5168 0 +56.81(+1.11%)
Dec 18, 2019 5120 5145 5072 5111 0 -15.05(-0.29%)
Dec 17, 2019 5167 5176 5109 5126 0 -22.46(-0.44%)
Dec 16, 2019 5155 5192 5120 5149 0 +31.14(+0.61%)
Dec 13, 2019 5120 5155 5072 5117 0 -6.37(-0.12%)
Dec 12, 2019 5075 5156 5063 5124 0 +55.69(+1.10%)
Dec 11, 2019 5042 5086 5022 5068 0 +21.66(+0.43%)
Dec 10, 2019 5051 5077 5011 5047 0 +10.22(+0.20%)
Dec 09, 2019 5079 5100 5022 5036 0 -48.37(-0.95%)
Dec 06, 2019 5060 5112 5044 5085 0 +68.94(+1.37%)
Dec 05, 2019 5009 5042 4962 5016 0 +9.47(+0.19%)
Dec 04, 2019 4957 5032 4948 5006 0 +52.24(+1.05%)
Dec 03, 2019 4920 4973 4895 4954 0 -23.46(-0.47%)
Dec 02, 2019 5012 5029 4934 4977 0 -15.67(-0.31%)
Nov 29, 2019 5017 5039 4979 4993 0 -33.72(-0.67%)
Nov 27, 2019 5003 5042 4977 5027 0 +30.84(+0.62%)
Nov 26, 2019 4943 5010 4922 4996 0 +35.17(+0.71%)
Nov 25, 2019 4928 4974 4906 4961 0 +55.27(+1.13%)
Nov 22, 2019 4887 4919 4850 4906 0 +34.32(+0.70%)
Nov 21, 2019 4904 4913 4830 4871 0 -39.50(-0.80%)
Nov 20, 2019 4920 4971 4870 4911 0 -11.87(-0.24%)
Nov 19, 2019 4868 4941 4843 4923 0 +73.81(+1.52%)
Nov 18, 2019 4893 4918 4818 4849 0 -59.27(-1.21%)
Nov 15, 2019 4852 4918 4838 4908 0 +79.63(+1.65%)
Nov 14, 2019 4822 4850 4771 4828 0 +2.37(+0.05%)
Nov 13, 2019 4777 4856 4760 4826 0 +30.65(+0.64%)
Nov 12, 2019 4783 4842 4759 4795 0 +22.20(+0.47%)
Nov 11, 2019 4761 4809 4745 4773 0 -20.16(-0.42%)
Nov 08, 2019 4779 4828 4735 4793 0 +6.35(+0.13%)
Nov 07, 2019 4817 4837 4755 4787 0 -4.14(-0.09%)
Nov 06, 2019 4788 4818 4736 4791 0 +5.31(+0.11%)
Nov 05, 2019 4858 4882 4757 4786 0 -75.20(-1.55%)
Nov 04, 2019 4912 4936 4844 4861 0 -18.03(-0.37%)
Nov 01, 2019 4853 4915 4826 4879 0 +81.33(+1.70%)
Oct 31, 2019 4791 4837 4736 4798 0 -22.89(-0.47%)
Oct 30, 2019 4780 4831 4733 4821 0 +39.51(+0.83%)
Oct 29, 2019 4751 4824 4725 4781 0 -33.11(-0.69%)
Oct 28, 2019 4779 4856 4771 4814 0 +46.56(+0.98%)
Oct 25, 2019 4707 4802 4682 4768 0 +44.12(+0.93%)
Oct 24, 2019 4741 4764 4676 4724 0 -25.17(-0.53%)
Oct 23, 2019 4770 4807 4674 4749 0 +123.32(+2.67%)
Oct 22, 2019 4657 4711 4611 4625 0 -29.18(-0.63%)
Oct 21, 2019 4665 4681 4619 4655 0 +32.40(+0.70%)
Oct 18, 2019 4603 4659 4586 4622 0 +4.56(+0.10%)
Oct 17, 2019 4619 4664 4595 4618 0 +25.64(+0.56%)
Oct 16, 2019 4622 4654 4562 4592 0 -53.27(-1.15%)
Oct 15, 2019 4640 4679 4623 4645 0 +33.71(+0.73%)
Oct 14, 2019 4617 4654 4593 4612 0 -4.52(-0.10%)
Oct 11, 2019 4630 4683 4598 4616 0 +63.87(+1.40%)
Oct 10, 2019 4509 4589 4495 4552 0 +41.51(+0.92%)
Oct 09, 2019 4516 4543 4470 4511 0 +65.56(+1.47%)
Oct 08, 2019 4571 4612 4413 4445 0 -227.01(-4.86%)
Oct 07, 2019 4684 4736 4652 4672 0 -40.67(-0.86%)
Oct 04, 2019 4601 4721 4591 4713 0 +117.44(+2.56%)
Oct 03, 2019 4533 4612 4468 4595 0 +50.40(+1.11%)
Oct 02, 2019 4608 4634 4500 4545 0 -98.64(-2.12%)
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.