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 29, 2011 1775 1797 1763 1777 0 -8.90(-0.50%)
Apr 28, 2011 1777 1800 1768 1786 0 -0.75(-0.04%)
Apr 27, 2011 1770 1796 1761 1787 0 +19.20(+1.09%)
Apr 26, 2011 1735 1788 1731 1768 0 +47.23(+2.75%)
Apr 25, 2011 1724 1732 1705 1720 0 -8.51(-0.49%)
Apr 21, 2011 1715 1734 1703 1729 0 +19.49(+1.14%)
Apr 20, 2011 1688 1717 1683 1709 0 +43.89(+2.64%)
Apr 19, 2011 1660 1672 1647 1665 0 +7.10(+0.43%)
Apr 18, 2011 1670 1674 1638 1658 0 -32.24(-1.91%)
Apr 15, 2011 1674 1700 1665 1691 0 +16.85(+1.01%)
Apr 14, 2011 1668 1682 1652 1674 0 -5.42(-0.32%)
Apr 13, 2011 1675 1695 1659 1679 0 +8.96(+0.54%)
Apr 12, 2011 1679 1691 1659 1670 0 -17.92(-1.06%)
Apr 11, 2011 1691 1704 1676 1688 0 -1.19(-0.07%)
Apr 08, 2011 1703 1711 1679 1689 0 -7.82(-0.46%)
Apr 07, 2011 1704 1716 1684 1697 0 -9.32(-0.55%)
Apr 06, 2011 1711 1723 1693 1706 0 +1.19(+0.07%)
Apr 05, 2011 1701 1722 1690 1705 0 -1.01(-0.06%)
Apr 04, 2011 1713 1724 1691 1706 0 -1.31(-0.08%)
Apr 01, 2011 1702 1722 1690 1708 0 +13.96(+0.82%)
Mar 31, 2011 1685 1700 1675 1694 0 +5.63(+0.33%)
Mar 30, 2011 1687 1694 1679 1688 0 +13.55(+0.81%)
Mar 29, 2011 1658 1680 1647 1674 0 +15.57(+0.94%)
Mar 28, 2011 1668 1680 1654 1659 0 -5.96(-0.36%)
Mar 25, 2011 1656 1679 1648 1665 0 +10.82(+0.65%)
Mar 24, 2011 1652 1663 1632 1654 0 +13.52(+0.82%)
Mar 23, 2011 1635 1651 1621 1640 0 -1.05(-0.06%)
Mar 22, 2011 1644 1658 1629 1642 0 -3.94(-0.24%)
Mar 21, 2011 1643 1652 1631 1645 0 +34.10(+2.12%)
Mar 18, 2011 1614 1632 1596 1611 0 +17.72(+1.11%)
Mar 17, 2011 1607 1621 1582 1594 0 +8.36(+0.53%)
Mar 16, 2011 1608 1619 1570 1585 0 -28.28(-1.75%)
Mar 15, 2011 1596 1627 1587 1614 0 -25.62(-1.56%)
Mar 14, 2011 1642 1658 1620 1639 0 -14.61(-0.88%)
Mar 11, 2011 1640 1663 1624 1654 0 +10.21(+0.62%)
Mar 10, 2011 1661 1672 1632 1644 0 -38.30(-2.28%)
Mar 09, 2011 1691 1700 1662 1682 0 -14.84(-0.87%)
Mar 08, 2011 1686 1710 1672 1697 0 +14.94(+0.89%)
Mar 07, 2011 1704 1716 1665 1682 0 -22.97(-1.35%)
Mar 04, 2011 1687 1719 1668 1705 0 +24.33(+1.45%)
Mar 03, 2011 1659 1694 1655 1680 0 +35.05(+2.13%)
Mar 02, 2011 1628 1656 1620 1645 0 +12.71(+0.78%)
Mar 01, 2011 1661 1674 1627 1633 0 -19.38(-1.17%)
Feb 28, 2011 1651 1670 1635 1652 0 +2.91(+0.18%)
Feb 25, 2011 1625 1655 1619 1649 0 +25.90(+1.60%)
Feb 24, 2011 1607 1640 1597 1623 0 +12.88(+0.80%)
Feb 23, 2011 1640 1651 1597 1610 0 -31.50(-1.92%)
Feb 22, 2011 1658 1672 1631 1642 0 -34.86(-2.08%)
Feb 18, 2011 1677 1677 1677 0 +8.77(+0.53%)
Feb 17, 2011 1644 1676 1632 1668 0 +7.54(+0.45%)
Feb 16, 2011 1650 1672 1639 1660 0 +14.72(+0.89%)
Feb 15, 2011 1660 1673 1634 1646 0 -19.39(-1.16%)
Feb 14, 2011 1663 1680 1651 1665 0 -0.64(-0.04%)
Feb 11, 2011 1644 1675 1634 1666 0 +14.53(+0.88%)
Feb 10, 2011 1630 1657 1620 1651 0 +10.57(+0.64%)
Feb 09, 2011 1635 1651 1621 1641 0 +1.48(+0.09%)
Feb 08, 2011 1632 1651 1619 1639 0 +4.32(+0.26%)
Feb 07, 2011 1616 1644 1612 1635 0 +24.29(+1.51%)
Feb 04, 2011 1589 1623 1576 1611 0 +24.13(+1.52%)
Feb 03, 2011 1578 1600 1562 1586 0 -5.17(-0.32%)
Feb 02, 2011 1590 1613 1578 1592 0 -18.50(-1.15%)
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.