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, 2020 4992 5066 4934 4980 0 -70.54(-1.40%)
Apr 29, 2020 4969 5096 4910 5050 0 +129.62(+2.63%)
Apr 28, 2020 5053 5117 4864 4920 0 -115.63(-2.30%)
Apr 27, 2020 4893 5063 4874 5036 0 +173.98(+3.58%)
Apr 24, 2020 4807 4888 4737 4862 0 +90.32(+1.89%)
Apr 23, 2020 4899 4960 4746 4772 0 -113.32(-2.32%)
Apr 22, 2020 4782 4923 4724 4885 0 +170.32(+3.61%)
Apr 21, 2020 4791 4814 4674 4715 0 -126.51(-2.61%)
Apr 20, 2020 4869 4921 4790 4841 0 -58.69(-1.20%)
Apr 17, 2020 4910 4950 4817 4900 0 +77.24(+1.60%)
Apr 16, 2020 4820 4863 4734 4823 0 +45.39(+0.95%)
Apr 15, 2020 4754 4827 4711 4777 0 -57.42(-1.19%)
Apr 14, 2020 4771 4869 4738 4835 0 +143.74(+3.06%)
Apr 13, 2020 4732 4771 4602 4691 0 -83.35(-1.75%)
Apr 09, 2020 4683 4819 4625 4774 0 +95.28(+2.04%)
Apr 08, 2020 4534 4716 4440 4679 0 +166.93(+3.70%)
Apr 07, 2020 4698 4774 4494 4512 0 -59.27(-1.30%)
Apr 06, 2020 4421 4610 4378 4571 0 +325.59(+7.67%)
Apr 03, 2020 4286 4360 4178 4246 0 -98.93(-2.28%)
Apr 02, 2020 4127 4382 4110 4345 0 +162.96(+3.90%)
Apr 01, 2020 4218 4320 4104 4182 0 -165.92(-3.82%)
Mar 31, 2020 4365 4439 4281 4348 0 -35.59(-0.81%)
Mar 30, 2020 4279 4412 4222 4383 0 +148.02(+3.49%)
Mar 27, 2020 4252 4373 4181 4235 0 -153.41(-3.50%)
Mar 26, 2020 4219 4426 4155 4389 0 +215.46(+5.16%)
Mar 25, 2020 4200 4376 4078 4173 0 -63.59(-1.50%)
Mar 24, 2020 4015 4282 3958 4237 0 +362.13(+9.35%)
Mar 23, 2020 4083 4153 3750 3875 0 -256.99(-6.22%)
Mar 20, 2020 4213 4362 4015 4132 0 -100.70(-2.38%)
Mar 19, 2020 4354 4475 4097 4232 0 -172.08(-3.91%)
Mar 18, 2020 4182 4473 4079 4404 0 +3.78(+0.09%)
Mar 17, 2020 4311 4600 4153 4401 0 +114.62(+2.67%)
Mar 16, 2020 4023 4386 3921 4286 0 -171.73(-3.85%)
Mar 13, 2020 4399 4499 4066 4458 0 +269.57(+6.44%)
Mar 12, 2020 4145 4412 4006 4188 0 -216.25(-4.91%)
Mar 11, 2020 4561 4585 4339 4404 0 -284.68(-6.07%)
Mar 10, 2020 4666 4718 4472 4689 0 +171.68(+3.80%)
Mar 09, 2020 4537 4626 4432 4518 0 -308.52(-6.39%)
Mar 06, 2020 4742 4856 4688 4826 0 -50.06(-1.03%)
Mar 05, 2020 4945 5021 4818 4876 0 -196.39(-3.87%)
Mar 04, 2020 4960 5091 4887 5072 0 +221.44(+4.56%)
Mar 03, 2020 4924 5075 4801 4851 0 +11.20(+0.23%)
Mar 02, 2020 4645 4844 4594 4840 0 +208.74(+4.51%)
Feb 28, 2020 4537 4696 4496 4631 0 -68.92(-1.47%)
Feb 27, 2020 4769 4914 4667 4700 0 -174.21(-3.57%)
Feb 26, 2020 4898 5024 4860 4874 0 -11.55(-0.24%)
Feb 25, 2020 5111 5138 4855 4886 0 -195.67(-3.85%)
Feb 24, 2020 5099 5144 5027 5081 0 -192.93(-3.66%)
Feb 21, 2020 5271 5305 5229 5274 0 -26.59(-0.50%)
Feb 20, 2020 5327 5364 5244 5301 0 -33.86(-0.63%)
Feb 19, 2020 5299 5354 5261 5335 0 +44.93(+0.85%)
Feb 18, 2020 5313 5336 5245 5290 0 -43.86(-0.82%)
Feb 14, 2020 5316 5365 5270 5334 0 +26.55(+0.50%)
Feb 13, 2020 5278 5344 5232 5307 0 +4.58(+0.09%)
Feb 12, 2020 5331 5372 5271 5303 0 -8.98(-0.17%)
Feb 11, 2020 5290 5338 5259 5312 0 +60.79(+1.16%)
Feb 10, 2020 5151 5275 5142 5251 0 +78.52(+1.52%)
Feb 07, 2020 5226 5255 5141 5172 0 -79.34(-1.51%)
Feb 06, 2020 5283 5303 5231 5252 0 -5.41(-0.10%)
Feb 05, 2020 5239 5292 5204 5257 0 +85.24(+1.65%)
Feb 04, 2020 5114 5224 5094 5172 0 +86.94(+1.71%)
Feb 03, 2020 5080 5145 5047 5085 0 +56.07(+1.11%)
Jan 31, 2020 5152 5168 4998 5029 0 -112.60(-2.19%)
Jan 30, 2020 5174 5211 5084 5141 0 -162.86(-3.07%)
Jan 29, 2020 5339 5375 5296 5304 0 -5.20(-0.10%)
Jan 28, 2020 5296 5337 5250 5309 0 +36.32(+0.69%)
Jan 27, 2020 5250 5318 5222 5273 0 -82.41(-1.54%)
Jan 24, 2020 5428 5436 5324 5356 0 -46.40(-0.86%)
Jan 23, 2020 5439 5457 5355 5402 0 -49.84(-0.91%)
Jan 22, 2020 5441 5495 5424 5452 0 +25.46(+0.47%)
Jan 21, 2020 5438 5482 5402 5426 0 -14.83(-0.27%)
Jan 17, 2020 5425 5456 5384 5441 0 +30.57(+0.57%)
Jan 16, 2020 5395 5428 5362 5411 0 +49.86(+0.93%)
Jan 15, 2020 5347 5408 5321 5361 0 +10.91(+0.20%)
Jan 14, 2020 5311 5387 5277 5350 0 +20.74(+0.39%)
Jan 13, 2020 5291 5345 5256 5329 0 +44.95(+0.85%)
Jan 10, 2020 5317 5338 5263 5284 0 -9.07(-0.17%)
Jan 09, 2020 5276 5317 5243 5293 0 +51.00(+0.97%)
Jan 08, 2020 5214 5292 5190 5242 0 +12.46(+0.24%)
Jan 07, 2020 5192 5260 5176 5230 0 +30.96(+0.60%)
Jan 06, 2020 5132 5207 5111 5199 0 +20.67(+0.40%)
Jan 03, 2020 5164 5222 5150 5178 0 -63.49(-1.21%)
Jan 02, 2020 5235 5260 5177 5242 0 +35.67(+0.69%)
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%)
Oct 01, 2019 4732 4764 4630 4644 0 -75.34(-1.60%)
Sep 30, 2019 4684 4762 4669 4719 0 +39.06(+0.83%)
Sep 27, 2019 4701 4736 4637 4680 0 +2.40(+0.05%)
Sep 26, 2019 4662 4714 4615 4678 0 +32.25(+0.69%)
Sep 25, 2019 4652 4696 4587 4645 0 -2.86(-0.06%)
Sep 24, 2019 4762 4781 4630 4648 0 -86.05(-1.82%)
Sep 23, 2019 4750 4798 4712 4734 0 -57.80(-1.21%)
Sep 20, 2019 4814 4848 4776 4792 0 +1.67(+0.03%)
Sep 19, 2019 4779 4822 4765 4790 0 +4.22(+0.09%)
Sep 18, 2019 4759 4801 4714 4786 0 +25.16(+0.53%)
Sep 17, 2019 4783 4801 4729 4761 0 -30.41(-0.63%)
Sep 16, 2019 4786 4822 4758 4791 0 -32.50(-0.67%)
Sep 13, 2019 4789 4844 4765 4824 0 +30.66(+0.64%)
Sep 12, 2019 4805 4851 4761 4793 0 +4.76(+0.10%)
Sep 11, 2019 4688 4801 4651 4788 0 +108.05(+2.31%)
Sep 10, 2019 4650 4705 4580 4680 0 +3.37(+0.07%)
Sep 09, 2019 4715 4735 4643 4677 0 -21.19(-0.45%)
Sep 06, 2019 4705 4731 4667 4698 0 +12.92(+0.28%)
Sep 05, 2019 4597 4704 4573 4685 0 +133.60(+2.94%)
Sep 04, 2019 4546 4600 4512 4552 0 +37.30(+0.83%)
Sep 03, 2019 4531 4566 4473 4514 0 -52.58(-1.15%)
Aug 30, 2019 4588 4619 4533 4567 0 +17.02(+0.37%)
Aug 29, 2019 4487 4572 4474 4550 0 +116.54(+2.63%)
Aug 28, 2019 4381 4461 4357 4433 0 +37.75(+0.86%)
Aug 27, 2019 4414 4431 4371 4396 0 +11.66(+0.27%)
Aug 26, 2019 4399 4423 4344 4384 0 +15.46(+0.35%)
Aug 23, 2019 4494 4524 4341 4369 0 -134.43(-2.99%)
Aug 22, 2019 4531 4552 4471 4503 0 -11.50(-0.25%)
Aug 21, 2019 4511 4539 4480 4514 0 +42.31(+0.95%)
Aug 20, 2019 4502 4533 4460 4472 0 -47.23(-1.05%)
Aug 19, 2019 4508 4546 4476 4519 0 +60.28(+1.35%)
Aug 16, 2019 4434 4482 4400 4459 0 +67.92(+1.55%)
Aug 15, 2019 4424 4450 4354 4391 0 +62.56(+1.45%)
Aug 14, 2019 4393 4432 4319 4329 0 -120.45(-2.71%)
Aug 13, 2019 4383 4503 4360 4449 0 +60.37(+1.38%)
Aug 12, 2019 4452 4472 4371 4389 0 -89.57(-2.00%)
Aug 09, 2019 4515 4544 4453 4478 0 -64.56(-1.42%)
Aug 08, 2019 4482 4554 4467 4543 0 +96.65(+2.17%)
Aug 07, 2019 4400 4475 4352 4446 0 -7.04(-0.16%)
Aug 06, 2019 4385 4475 4359 4453 0 +113.57(+2.62%)
Aug 05, 2019 4367 4408 4306 4340 0 -126.05(-2.82%)
Aug 02, 2019 4524 4542 4404 4466 0 -70.78(-1.56%)
Aug 01, 2019 4577 4658 4494 4536 0 -28.58(-0.63%)
Jul 31, 2019 4652 4684 4530 4565 0 -93.58(-2.01%)
Jul 30, 2019 4646 4695 4604 4659 0 -47.20(-1.00%)
Jul 29, 2019 4706 4728 4661 4706 0 +13.24(+0.28%)
Jul 26, 2019 4742 4757 4669 4693 0 -31.56(-0.67%)
Jul 25, 2019 4735 4766 4693 4724 0 -9.92(-0.21%)
Jul 24, 2019 4707 4754 4600 4734 0 -38.53(-0.81%)
Jul 23, 2019 4745 4787 4718 4773 0 +39.39(+0.83%)
Jul 22, 2019 4719 4774 4696 4733 0 +31.28(+0.67%)
Jul 19, 2019 4774 4791 4691 4702 0 -47.35(-1.00%)
Jul 18, 2019 4688 4766 4673 4749 0 +64.21(+1.37%)
Jul 17, 2019 4696 4723 4656 4685 0 -7.92(-0.17%)
Jul 16, 2019 4687 4726 4662 4693 0 -31.98(-0.68%)
Jul 15, 2019 4746 4761 4695 4725 0 -28.06(-0.59%)
Jul 12, 2019 4743 4776 4704 4753 0 -39.18(-0.82%)
Jul 11, 2019 4837 4849 4762 4792 0 -23.67(-0.49%)
Jul 10, 2019 4849 4868 4804 4816 0 -13.06(-0.27%)
Jul 09, 2019 4813 4846 4798 4829 0 -7.24(-0.15%)
Jul 08, 2019 4873 4889 4798 4836 0 -58.71(-1.20%)
Jul 05, 2019 4919 4939 4850 4895 0 -64.12(-1.29%)
Jul 03, 2019 4912 4967 4891 4959 0 +67.42(+1.38%)
Jul 02, 2019 4884 4915 4826 4892 0 +2.62(+0.05%)
Jul 01, 2019 4896 4928 4831 4889 0 +73.40(+1.52%)
Jun 28, 2019 4779 4829 4732 4816 0 +32.49(+0.68%)
Jun 27, 2019 4757 4798 4726 4783 0 +43.01(+0.91%)
Jun 26, 2019 4759 4780 4702 4740 0 -11.24(-0.24%)
Jun 25, 2019 4776 4820 4736 4751 0 -20.70(-0.43%)
Jun 24, 2019 4777 4802 4726 4772 0 +3.19(+0.07%)
Jun 21, 2019 4758 4792 4706 4769 0 +8.78(+0.18%)
Jun 20, 2019 4787 4813 4711 4760 0 +26.79(+0.57%)
Jun 19, 2019 4680 4746 4661 4733 0 +49.72(+1.06%)
Jun 18, 2019 4641 4701 4615 4684 0 +75.36(+1.64%)
Jun 17, 2019 4607 4639 4586 4608 0 +13.05(+0.28%)
Jun 14, 2019 4620 4633 4577 4595 0 -26.72(-0.58%)
Jun 13, 2019 4619 4641 4582 4622 0 +8.18(+0.18%)
Jun 12, 2019 4611 4630 4566 4614 0 -4.37(-0.09%)
Jun 11, 2019 4660 4688 4582 4618 0 +9.22(+0.20%)
Jun 10, 2019 4579 4632 4570 4609 0 +49.80(+1.09%)
Jun 07, 2019 4523 4579 4504 4559 0 +71.97(+1.60%)
Jun 06, 2019 4472 4519 4450 4487 0 +27.93(+0.63%)
Jun 05, 2019 4428 4484 4394 4459 0 +77.12(+1.76%)
Jun 04, 2019 4358 4391 4311 4382 0 +66.54(+1.54%)
Jun 03, 2019 4338 4394 4292 4315 0 -8.98(-0.21%)
May 31, 2019 4303 4363 4282 4324 0 -19.54(-0.45%)
May 30, 2019 4330 4369 4307 4344 0 +29.09(+0.67%)
May 29, 2019 4300 4350 4275 4315 0 -27.19(-0.63%)
May 28, 2019 4426 4458 4332 4342 0 -63.86(-1.45%)
May 24, 2019 4407 4475 4392 4406 0 +24.63(+0.56%)
May 23, 2019 4368 4402 4307 4381 0 -32.29(-0.73%)
May 22, 2019 4374 4447 4341 4414 0 +53.96(+1.24%)
May 21, 2019 4374 4416 4345 4360 0 +28.66(+0.66%)
May 20, 2019 4327 4375 4292 4331 0 -9.38(-0.22%)
May 17, 2019 4365 4423 4325 4340 0 -78.27(-1.77%)
May 16, 2019 4391 4445 4360 4419 0 +62.59(+1.44%)
May 15, 2019 4339 4405 4286 4356 0 -96.26(-2.16%)
May 14, 2019 4392 4491 4380 4452 0 +89.55(+2.05%)
May 13, 2019 4424 4436 4314 4363 0 -158.27(-3.50%)
May 10, 2019 4506 4539 4387 4521 0 -3.00(-0.07%)
May 09, 2019 4481 4543 4430 4524 0 -0.53(-0.01%)
May 08, 2019 4551 4580 4504 4525 0 -23.79(-0.52%)
May 07, 2019 4610 4635 4504 4548 0 -99.46(-2.14%)
May 06, 2019 4562 4664 4530 4648 0 -9.61(-0.21%)
May 03, 2019 4627 4683 4603 4657 0 +64.99(+1.42%)
May 02, 2019 4545 4608 4511 4592 0 +38.90(+0.85%)
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.