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 31, 2018 4163 4205 4099 4145 0 +68.68(+1.68%)
Jan 30, 2018 4103 4112 4046 4077 0 -68.89(-1.66%)
Jan 29, 2018 4154 4183 4132 4146 0 -19.71(-0.47%)
Jan 26, 2018 4147 4177 4105 4165 0 +30.33(+0.73%)
Jan 25, 2018 4130 4166 4089 4135 0 +30.53(+0.74%)
Jan 24, 2018 4110 4140 4074 4104 0 +6.48(+0.16%)
Jan 23, 2018 4134 4158 4077 4098 0 -21.70(-0.53%)
Jan 22, 2018 4116 4145 4070 4120 0 +5.44(+0.13%)
Jan 19, 2018 4096 4133 4073 4114 0 +39.86(+0.98%)
Jan 18, 2018 4068 4098 4040 4074 0 +6.21(+0.15%)
Jan 17, 2018 4037 4090 4012 4068 0 +58.78(+1.47%)
Jan 16, 2018 4056 4076 3992 4009 0 -21.98(-0.55%)
Jan 12, 2018 4031 4031 4031 4031 0 +36.37(+0.91%)
Jan 11, 2018 3978 4009 3948 3995 0 +26.44(+0.67%)
Jan 10, 2018 3971 3994 3911 3969 0 -23.76(-0.60%)
Jan 09, 2018 3969 4024 3940 3992 0 +50.84(+1.29%)
Jan 08, 2018 3924 3960 3893 3941 0 +18.85(+0.48%)
Jan 05, 2018 3882 3936 3874 3923 0 +58.71(+1.52%)
Jan 04, 2018 3857 3895 3830 3864 0 +18.59(+0.48%)
Jan 03, 2018 3774 3856 3758 3845 0 +67.54(+1.79%)
Jan 02, 2018 3743 3783 3731 3778 0 +50.85(+1.36%)
Dec 29, 2017 3727 3727 3727 3727 0 -25.82(-0.69%)
Dec 28, 2017 3746 3766 3725 3753 0 +10.39(+0.28%)
Dec 27, 2017 3733 3755 3719 3742 0 +10.83(+0.29%)
Dec 26, 2017 3744 3759 3719 3732 0 -13.69(-0.37%)
Dec 22, 2017 3756 3763 3719 3745 0 -11.78(-0.31%)
Dec 21, 2017 3784 3804 3746 3757 0 -19.34(-0.51%)
Dec 20, 2017 3819 3832 3756 3776 0 -28.26(-0.74%)
Dec 19, 2017 3818 3841 3781 3805 0 -2.80(-0.07%)
Dec 18, 2017 3800 3835 3785 3807 0 +27.74(+0.73%)
Dec 15, 2017 3740 3798 3728 3780 0 +59.45(+1.60%)
Dec 14, 2017 3762 3791 3709 3720 0 -41.79(-1.11%)
Dec 13, 2017 3756 3795 3735 3762 0 +12.20(+0.33%)
Dec 12, 2017 3752 3770 3720 3750 0 -1.29(-0.03%)
Dec 11, 2017 3752 3776 3714 3751 0 +3.32(+0.09%)
Dec 08, 2017 3729 3770 3709 3748 0 +35.43(+0.95%)
Dec 07, 2017 3678 3728 3666 3712 0 +36.02(+0.98%)
Dec 06, 2017 3660 3693 3635 3676 0 +13.30(+0.36%)
Dec 05, 2017 3664 3714 3637 3663 0 +1.99(+0.05%)
Dec 04, 2017 3806 3818 3652 3661 0 -265.45(-6.76%)
Dec 01, 2017 3943 3966 3870 3926 0 -17.74(-0.45%)
Nov 30, 2017 3943 3980 3902 3944 0 +16.49(+0.42%)
Nov 29, 2017 4017 4040 3898 3928 0 -91.45(-2.28%)
Nov 28, 2017 4002 4035 3976 4019 0 +36.03(+0.90%)
Nov 27, 2017 3983 4005 3956 3983 0 -4.02(-0.10%)
Nov 24, 2017 3970 4000 3951 3987 0 +22.54(+0.57%)
Nov 22, 2017 3979 3996 3943 3965 0 -16.53(-0.42%)
Nov 21, 2017 3958 4002 3922 3981 0 +34.80(+0.88%)
Nov 20, 2017 3922 3967 3904 3946 0 +31.54(+0.81%)
Nov 17, 2017 3900 3941 3886 3915 0 +0.09(+0.00%)
Nov 16, 2017 3888 3931 3869 3915 0 +51.26(+1.33%)
Nov 15, 2017 3866 3891 3832 3863 0 -12.41(-0.32%)
Nov 14, 2017 3853 3903 3834 3876 0 +11.40(+0.29%)
Nov 13, 2017 3819 3887 3801 3864 0 +26.94(+0.70%)
Nov 10, 2017 3873 3907 3797 3838 0 -46.94(-1.21%)
Nov 09, 2017 3896 3916 3842 3884 0 -25.51(-0.65%)
Nov 08, 2017 3896 3934 3874 3910 0 +22.07(+0.57%)
Nov 07, 2017 3897 3922 3860 3888 0 -8.88(-0.23%)
Nov 06, 2017 3894 3925 3865 3897 0 +0.30(+0.01%)
Nov 03, 2017 3861 3930 3835 3897 0 +50.76(+1.32%)
Nov 02, 2017 3876 3906 3823 3846 0 -41.32(-1.06%)
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.