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 30, 2019 4526 4598 4491 4587 0 +53.33(+1.18%)
Apr 29, 2019 4554 4587 4514 4534 0 -12.15(-0.27%)
Apr 26, 2019 4503 4552 4467 4546 0 +45.11(+1.00%)
Apr 25, 2019 4422 4533 4388 4501 0 +66.28(+1.49%)
Apr 24, 2019 4466 4508 4398 4434 0 -18.31(-0.41%)
Apr 23, 2019 4348 4503 4316 4453 0 -0.73(-0.02%)
Apr 22, 2019 4464 4516 4424 4453 0 -14.23(-0.32%)
Apr 18, 2019 4441 4496 4401 4468 0 +36.90(+0.83%)
Apr 17, 2019 4572 4586 4373 4431 0 -112.17(-2.47%)
Apr 16, 2019 4691 4707 4519 4543 0 -119.72(-2.57%)
Apr 15, 2019 4698 4714 4628 4663 0 -34.61(-0.74%)
Apr 12, 2019 4710 4741 4670 4697 0 +13.36(+0.29%)
Apr 11, 2019 4669 4701 4640 4684 0 +15.35(+0.33%)
Apr 10, 2019 4654 4699 4642 4669 0 +22.15(+0.48%)
Apr 09, 2019 4654 4690 4617 4646 0 -26.35(-0.56%)
Apr 08, 2019 4642 4678 4596 4673 0 +29.02(+0.62%)
Apr 05, 2019 4619 4668 4605 4644 0 +30.77(+0.67%)
Apr 04, 2019 4648 4660 4578 4613 0 -32.41(-0.70%)
Apr 03, 2019 4650 4686 4622 4645 0 +26.31(+0.57%)
Apr 02, 2019 4636 4651 4591 4619 0 -18.49(-0.40%)
Apr 01, 2019 4615 4656 4594 4638 0 +53.32(+1.16%)
Mar 29, 2019 4564 4597 4532 4584 0 +56.09(+1.24%)
Mar 28, 2019 4517 4549 4485 4528 0 +27.97(+0.62%)
Mar 27, 2019 4545 4563 4461 4500 0 -51.04(-1.12%)
Mar 26, 2019 4552 4573 4511 4551 0 +41.22(+0.91%)
Mar 25, 2019 4485 4531 4443 4510 0 +47.17(+1.06%)
Mar 22, 2019 4576 4591 4457 4463 0 -145.01(-3.15%)
Mar 21, 2019 4508 4624 4501 4608 0 +85.48(+1.89%)
Mar 20, 2019 4535 4565 4479 4522 0 -13.79(-0.30%)
Mar 19, 2019 4527 4570 4506 4536 0 +24.44(+0.54%)
Mar 18, 2019 4506 4530 4468 4512 0 +4.34(+0.10%)
Mar 15, 2019 4486 4533 4471 4507 0 +34.63(+0.77%)
Mar 14, 2019 4452 4487 4424 4473 0 +27.08(+0.61%)
Mar 13, 2019 4429 4466 4394 4446 0 +39.76(+0.90%)
Mar 12, 2019 4412 4429 4385 4406 0 +11.18(+0.25%)
Mar 11, 2019 4340 4402 4324 4395 0 +69.04(+1.60%)
Mar 08, 2019 4314 4337 4274 4326 0 -16.82(-0.39%)
Mar 07, 2019 4359 4372 4305 4342 0 -20.19(-0.46%)
Mar 06, 2019 4416 4425 4351 4363 0 -56.15(-1.27%)
Mar 05, 2019 4467 4486 4396 4419 0 -49.26(-1.10%)
Mar 04, 2019 4548 4562 4436 4468 0 -60.99(-1.35%)
Mar 01, 2019 4480 4550 4460 4529 0 +91.48(+2.06%)
Feb 28, 2019 4429 4463 4399 4438 0 -11.92(-0.27%)
Feb 27, 2019 4373 4461 4364 4450 0 +60.00(+1.37%)
Feb 26, 2019 4402 4425 4369 4390 0 -22.63(-0.51%)
Feb 25, 2019 4388 4448 4381 4412 0 +41.42(+0.95%)
Feb 22, 2019 4354 4381 4341 4371 0 +22.61(+0.52%)
Feb 21, 2019 4340 4363 4306 4348 0 -11.07(-0.25%)
Feb 20, 2019 4332 4372 4311 4359 0 +27.14(+0.63%)
Feb 19, 2019 4335 4359 4314 4332 0 -14.25(-0.33%)
Feb 15, 2019 4302 4356 4275 4346 0 +87.57(+2.06%)
Feb 14, 2019 4269 4290 4243 4259 0 -23.60(-0.55%)
Feb 13, 2019 4296 4317 4254 4282 0 -0.60(-0.01%)
Feb 12, 2019 4248 4303 4224 4283 0 +67.30(+1.60%)
Feb 11, 2019 4200 4243 4186 4216 0 +20.69(+0.49%)
Feb 08, 2019 4166 4203 4135 4195 0 +18.18(+0.44%)
Feb 07, 2019 4194 4230 4124 4177 0 -68.81(-1.62%)
Feb 06, 2019 4211 4265 4205 4246 0 +22.03(+0.52%)
Feb 05, 2019 4184 4240 4170 4224 0 +39.06(+0.93%)
Feb 04, 2019 4183 4202 4134 4184 0 +5.43(+0.13%)
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.