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 (%)
Oct 31, 2014 2283 2296 2248 2273 0 +10.21(+0.45%)
Oct 30, 2014 2232 2275 2217 2263 0 -6.88(-0.30%)
Oct 28, 2014 2251 2279 2237 2270 0 +26.49(+1.18%)
Oct 27, 2014 2234 2248 2231 2243 0 +5.43(+0.24%)
Oct 24, 2014 2222 2251 2208 2238 0 +19.10(+0.86%)
Oct 23, 2014 2200 2239 2188 2219 0 -6.34(-0.28%)
Oct 21, 2014 2173 2230 2168 2225 0 +69.86(+3.24%)
Oct 20, 2014 2130 2161 2113 2155 0 +17.84(+0.83%)
Oct 17, 2014 2135 2170 2114 2138 0 +26.36(+1.25%)
Oct 16, 2014 2073 2137 2066 2111 0 -5.68(-0.27%)
Oct 15, 2014 2088 2131 2051 2117 0 -0.39(-0.02%)
Oct 14, 2014 2101 2154 2098 2117 0 +1.14(+0.05%)
Oct 13, 2014 2141 2180 2107 2116 0 -45.28(-2.09%)
Oct 10, 2014 2182 2218 2145 2161 0 -23.10(-1.06%)
Oct 09, 2014 2241 2246 2180 2185 0 -58.65(-2.61%)
Oct 08, 2014 2196 2247 2178 2243 0 +48.17(+2.19%)
Oct 07, 2014 2232 2240 2193 2195 0 -47.34(-2.11%)
Oct 06, 2014 2262 2272 2227 2242 0 -10.14(-0.45%)
Oct 03, 2014 2236 2266 2224 2252 0 +28.74(+1.29%)
Oct 02, 2014 2229 2247 2201 2224 0 -7.88(-0.35%)
Oct 01, 2014 2273 2280 2224 2232 0 -38.68(-1.70%)
Sep 30, 2014 2280 2296 2258 2270 0 -6.46(-0.28%)
Sep 29, 2014 2251 2285 2245 2277 0 +5.36(+0.24%)
Sep 26, 2014 2258 2279 2244 2271 0 +12.93(+0.57%)
Sep 25, 2014 2291 2302 2252 2258 0 -57.55(-2.48%)
Sep 19, 2014 2349 2356 2307 2316 0 -21.41(-0.92%)
Sep 18, 2014 2339 2354 2326 2337 0 +5.48(+0.23%)
Sep 17, 2014 2321 2347 2310 2332 0 +13.05(+0.56%)
Sep 16, 2014 2311 2329 2296 2319 0 +1.87(+0.08%)
Sep 15, 2014 2332 2339 2303 2317 0 -16.91(-0.72%)
Sep 12, 2014 2336 2347 2316 2334 0 -3.18(-0.14%)
Sep 11, 2014 2327 2346 2317 2337 0 +1.68(+0.07%)
Sep 10, 2014 2334 2349 2318 2335 0 +5.43(+0.23%)
Sep 09, 2014 2344 2352 2323 2330 0 -16.66(-0.71%)
Sep 08, 2014 2343 2360 2327 2347 0 +4.13(+0.18%)
Sep 05, 2014 2330 2348 2316 2343 0 +10.35(+0.44%)
Sep 04, 2014 2341 2363 2325 2332 0 -3.18(-0.14%)
Sep 03, 2014 2339 2357 2323 2335 0 +2.01(+0.09%)
Sep 02, 2014 2314 2345 2305 2333 0 +27.02(+1.17%)
Aug 29, 2014 2306 2306 2306 0 +5.99(+0.26%)
Aug 28, 2014 2295 2310 2281 2300 0 -4.37(-0.19%)
Aug 27, 2014 2321 2326 2297 2305 0 -13.15(-0.57%)
Aug 26, 2014 2325 2335 2308 2318 0 -2.85(-0.12%)
Aug 25, 2014 2327 2339 2311 2321 0 +4.95(+0.21%)
Aug 22, 2014 2321 2334 2307 2316 0 -8.30(-0.36%)
Aug 21, 2014 2329 2340 2312 2324 0 -0.98(-0.04%)
Aug 20, 2014 2319 2333 2305 2325 0 -1.47(-0.06%)
Aug 19, 2014 2328 2340 2314 2327 0 +1.85(+0.08%)
Aug 18, 2014 2311 2333 2300 2325 0 +24.92(+1.08%)
Aug 15, 2014 2318 2330 2276 2300 0 +7.84(+0.34%)
Aug 14, 2014 2284 2302 2272 2292 0 +10.81(+0.47%)
Aug 13, 2014 2266 2288 2259 2281 0 +22.78(+1.01%)
Aug 12, 2014 2273 2286 2250 2258 0 -18.64(-0.82%)
Aug 11, 2014 2289 2302 2269 2277 0 -0.77(-0.03%)
Aug 08, 2014 2257 2284 2244 2278 0 +23.53(+1.04%)
Aug 07, 2014 2270 2285 2241 2254 0 -13.66(-0.60%)
Aug 06, 2014 2253 2288 2240 2268 0 +6.56(+0.29%)
Aug 05, 2014 2262 2287 2243 2261 0 -12.45(-0.55%)
Aug 04, 2014 2272 2286 2240 2274 0 +8.25(+0.36%)
Aug 01, 2014 2258 2287 2240 2265 0 +0.85(+0.04%)
Jul 31, 2014 2302 2316 2244 2265 0 -76.15(-3.25%)
Jul 23, 2014 2365 2385 2322 2341 0 -2.36(-0.10%)
Jul 22, 2014 2327 2367 2319 2343 0 +29.80(+1.29%)
Jul 21, 2014 2295 2325 2285 2313 0 +6.25(+0.27%)
Jul 18, 2014 2275 2318 2268 2307 0 +34.63(+1.52%)
Jul 17, 2014 2294 2314 2267 2272 0 -29.44(-1.28%)
Jul 16, 2014 2304 2324 2287 2302 0 +6.22(+0.27%)
Jul 15, 2014 2302 2317 2275 2296 0 -9.05(-0.39%)
Jul 14, 2014 2318 2330 2294 2305 0 +2.97(+0.13%)
Jul 11, 2014 2289 2311 2278 2302 0 +9.74(+0.42%)
Jul 10, 2014 2280 2306 2268 2292 0 -19.96(-0.86%)
Jul 09, 2014 2316 2326 2298 2312 0 -0.23(-0.01%)
Jul 08, 2014 2337 2343 2299 2312 0 -31.67(-1.35%)
Jul 07, 2014 2357 2367 2333 2344 0 -21.15(-0.89%)
Jul 03, 2014 2365 2365 2365 0 +27.75(+1.19%)
Jul 02, 2014 2356 2372 2330 2337 0 -26.29(-1.11%)
Jul 01, 2014 2347 2377 2335 2364 0 +25.01(+1.07%)
Jun 30, 2014 2336 2351 2322 2339 0 -0.16(-0.01%)
Jun 27, 2014 2334 2357 2322 2339 0 -2.92(-0.12%)
Jun 26, 2014 2340 2355 2323 2342 0 -3.74(-0.16%)
Jun 25, 2014 2321 2358 2313 2345 0 +10.72(+0.46%)
Jun 24, 2014 2345 2371 2329 2335 0 -18.79(-0.80%)
Jun 23, 2014 2353 2371 2340 2353 0 -4.81(-0.20%)
Jun 20, 2014 2351 2378 2340 2358 0 -1.00(-0.04%)
Jun 19, 2014 2374 2383 2340 2359 0 -5.11(-0.22%)
Jun 18, 2014 2348 2371 2333 2364 0 +15.70(+0.67%)
Jun 17, 2014 2329 2364 2319 2349 0 +11.48(+0.49%)
Jun 16, 2014 2341 2359 2323 2337 0 -7.23(-0.31%)
Jun 13, 2014 2352 2363 2329 2344 0 -3.25(-0.14%)
Jun 12, 2014 2353 2366 2334 2348 0 -11.99(-0.51%)
Jun 11, 2014 2345 2370 2339 2360 0 +3.38(+0.14%)
Jun 10, 2014 2358 2369 2342 2356 0 +0.88(+0.04%)
Jun 06, 2014 2342 2364 2334 2355 0 +18.50(+0.79%)
Jun 05, 2014 2300 2342 2292 2337 0 +41.83(+1.82%)
Jun 04, 2014 2284 2305 2274 2295 0 +5.25(+0.23%)
Jun 03, 2014 2261 2299 2254 2290 0 +17.26(+0.76%)
Jun 02, 2014 2279 2287 2249 2273 0 -5.50(-0.24%)
May 30, 2014 2282 2292 2262 2278 0 -5.26(-0.23%)
May 29, 2014 2274 2292 2261 2283 0 +12.03(+0.53%)
May 28, 2014 2263 2286 2252 2271 0 +9.47(+0.42%)
May 27, 2014 2262 2277 2241 2262 0 +8.87(+0.39%)
May 23, 2014 2253 2253 2253 0 +12.18(+0.54%)
May 22, 2014 2227 2249 2218 2241 0 +15.64(+0.70%)
May 21, 2014 2224 2244 2207 2225 0 +13.75(+0.62%)
May 20, 2014 2258 2262 2199 2211 0 -48.67(-2.15%)
May 19, 2014 2241 2273 2233 2260 0 +12.70(+0.57%)
May 16, 2014 2219 2255 2204 2247 0 +26.08(+1.17%)
May 15, 2014 2232 2252 2195 2221 0 -23.40(-1.04%)
May 14, 2014 2274 2284 2236 2245 0 -32.46(-1.43%)
May 13, 2014 2285 2300 2259 2277 0 -5.79(-0.25%)
May 12, 2014 2253 2296 2235 2283 0 +39.42(+1.76%)
May 09, 2014 2221 2259 2199 2244 0 +17.59(+0.79%)
May 08, 2014 2235 2271 2214 2226 0 -5.50(-0.25%)
May 07, 2014 2213 2243 2178 2231 0 -0.20(-0.01%)
May 06, 2014 2240 2258 2218 2232 0 -17.59(-0.78%)
May 05, 2014 2227 2259 2206 2249 0 +11.82(+0.53%)
May 02, 2014 2243 2266 2224 2237 0 -4.59(-0.20%)
May 01, 2014 2223 2261 2204 2242 0 +16.61(+0.75%)
Apr 30, 2014 2219 2241 2193 2225 0 -5.48(-0.25%)
Apr 29, 2014 2240 2259 2208 2231 0 -12.29(-0.55%)
Apr 28, 2014 2271 2284 2208 2243 0 -14.92(-0.66%)
Apr 25, 2014 2283 2300 2245 2258 0 -33.81(-1.48%)
Apr 24, 2014 2328 2337 2266 2292 0 -25.57(-1.10%)
Apr 23, 2014 2341 2354 2276 2317 0 -14.52(-0.62%)
Apr 22, 2014 2319 2353 2307 2332 0 +14.92(+0.64%)
Apr 21, 2014 2319 2336 2296 2317 0 -0.09(-0.00%)
Apr 17, 2014 2317 2317 2317 0 +15.78(+0.69%)
Apr 16, 2014 2285 2312 2267 2301 0 +33.01(+1.46%)
Apr 15, 2014 2257 2283 2216 2268 0 +18.26(+0.81%)
Apr 14, 2014 2258 2270 2226 2250 0 +9.47(+0.42%)
Apr 11, 2014 2256 2283 2230 2241 0 -26.97(-1.19%)
Apr 10, 2014 2339 2348 2259 2268 0 -74.38(-3.18%)
Apr 09, 2014 2305 2346 2286 2342 0 +49.63(+2.17%)
Apr 08, 2014 2282 2312 2254 2292 0 +6.29(+0.28%)
Apr 07, 2014 2327 2339 2267 2286 0 -46.12(-1.98%)
Apr 04, 2014 2399 2413 2326 2332 0 -51.73(-2.17%)
Apr 03, 2014 2394 2406 2365 2384 0 -8.14(-0.34%)
Apr 02, 2014 2382 2403 2368 2392 0 +14.30(+0.60%)
Apr 01, 2014 2355 2386 2344 2378 0 +30.82(+1.31%)
Mar 31, 2014 2324 2358 2316 2347 0 +37.21(+1.61%)
Mar 28, 2014 2315 2345 2295 2310 0 +5.62(+0.24%)
Mar 27, 2014 2312 2329 2283 2304 0 -6.50(-0.28%)
Mar 26, 2014 2343 2360 2307 2311 0 -20.68(-0.89%)
Mar 25, 2014 2352 2377 2305 2331 0 -6.75(-0.29%)
Mar 24, 2014 2375 2383 2313 2338 0 -30.75(-1.30%)
Mar 21, 2014 2405 2422 2361 2369 0 -18.17(-0.76%)
Mar 20, 2014 2371 2399 2361 2387 0 +9.80(+0.41%)
Mar 19, 2014 2396 2410 2359 2377 0 -19.33(-0.81%)
Mar 18, 2014 2377 2405 2370 2396 0 +20.89(+0.88%)
Mar 17, 2014 2370 2401 2360 2376 0 +17.80(+0.75%)
Mar 14, 2014 2359 2382 2342 2358 0 -7.08(-0.30%)
Mar 13, 2014 2418 2429 2353 2365 0 -49.17(-2.04%)
Mar 12, 2014 2397 2420 2379 2414 0 -60.15(-2.43%)
Mar 11, 2014 2496 2507 2461 2474 0 -18.93(-0.76%)
Mar 10, 2014 2497 2507 2470 2493 0 -7.49(-0.30%)
Mar 07, 2014 2514 2520 2476 2501 0 +62.18(+2.55%)
Mar 06, 2014 2444 2462 2423 2438 0 +7.93(+0.33%)
Mar 05, 2014 2426 2448 2405 2430 0 +8.80(+0.36%)
Mar 04, 2014 2400 2436 2391 2422 0 +62.86(+2.66%)
Mar 03, 2014 2352 2377 2330 2359 0 -13.90(-0.59%)
Feb 28, 2014 2373 2397 2351 2373 0 +3.95(+0.17%)
Feb 27, 2014 2363 2382 2349 2369 0 -0.31(-0.01%)
Feb 26, 2014 2364 2389 2349 2369 0 +10.58(+0.45%)
Feb 25, 2014 2363 2380 2344 2358 0 -3.98(-0.17%)
Feb 24, 2014 2362 2384 2349 2362 0 +7.31(+0.31%)
Feb 21, 2014 2376 2386 2347 2355 0 -19.14(-0.81%)
Feb 20, 2014 2345 2383 2327 2374 0 +44.27(+1.90%)
Feb 19, 2014 2337 2371 2314 2330 0 -9.57(-0.41%)
Feb 18, 2014 2334 2359 2313 2340 0 +6.92(+0.30%)
Feb 14, 2014 2333 2333 2333 0 -23.34(-0.99%)
Feb 13, 2014 2322 2368 2315 2356 0 +14.86(+0.63%)
Feb 12, 2014 2325 2359 2311 2341 0 +27.79(+1.20%)
Feb 11, 2014 2292 2327 2280 2313 0 +28.30(+1.24%)
Feb 10, 2014 2273 2298 2255 2285 0 +5.89(+0.26%)
Feb 07, 2014 2251 2293 2234 2279 0 +37.47(+1.67%)
Feb 06, 2014 2208 2256 2196 2242 0 +38.38(+1.74%)
Feb 05, 2014 2202 2218 2174 2203 0 -3.11(-0.14%)
Feb 04, 2014 2199 2226 2177 2206 0 +15.24(+0.70%)
Feb 03, 2014 2254 2269 2182 2191 0 -66.45(-2.94%)
Jan 31, 2014 2239 2280 2219 2258 0 -3.95(-0.17%)
Jan 30, 2014 2251 2288 2228 2262 0 +48.11(+2.17%)
Jan 29, 2014 2214 2239 2195 2214 0 -20.97(-0.94%)
Jan 28, 2014 2215 2246 2202 2234 0 +34.52(+1.57%)
Jan 27, 2014 2212 2229 2178 2200 0 -8.49(-0.38%)
Jan 24, 2014 2263 2270 2202 2208 0 -62.73(-2.76%)
Jan 23, 2014 2288 2298 2255 2271 0 -27.28(-1.19%)
Jan 22, 2014 2299 2312 2284 2298 0 +2.29(+0.10%)
Jan 21, 2014 2300 2313 2274 2296 0 +3.66(+0.16%)
Jan 17, 2014 2292 2292 2292 0 -5.44(-0.24%)
Jan 16, 2014 2282 2306 2273 2298 0 +8.60(+0.38%)
Jan 15, 2014 2266 2296 2257 2289 0 +25.88(+1.14%)
Jan 14, 2014 2238 2270 2222 2263 0 +36.64(+1.65%)
Jan 13, 2014 2239 2256 2215 2227 0 -18.62(-0.83%)
Jan 10, 2014 2236 2255 2223 2245 0 +8.98(+0.40%)
Jan 09, 2014 2240 2256 2220 2236 0 +3.26(+0.15%)
Jan 08, 2014 2214 2246 2202 2233 0 +17.72(+0.80%)
Jan 07, 2014 2188 2226 2176 2215 0 +70.68(+3.30%)
Jan 06, 2014 2156 2169 2133 2145 0 -43.22(-1.98%)
Jan 03, 2014 2182 2204 2171 2188 0 +7.99(+0.37%)
Jan 02, 2014 2203 2212 2170 2180 0 -32.21(-1.46%)
Dec 31, 2013 2212 2212 2212 0 +6.39(+0.29%)
Dec 30, 2013 2204 2220 2191 2206 0 +0.81(+0.04%)
Dec 27, 2013 2208 2220 2194 2205 0 -0.10(-0.00%)
Dec 26, 2013 2200 2217 2191 2205 0 +9.51(+0.43%)
Dec 24, 2013 2196 2196 2196 0 +5.09(+0.23%)
Dec 23, 2013 2190 2203 2174 2191 0 +14.71(+0.68%)
Dec 20, 2013 2167 2189 2153 2176 0 +16.06(+0.74%)
Dec 19, 2013 2153 2176 2136 2160 0 +1.86(+0.09%)
Dec 18, 2013 2110 2163 2096 2158 0 +52.90(+2.51%)
Dec 17, 2013 2104 2123 2083 2105 0 +3.91(+0.19%)
Dec 16, 2013 2078 2113 2076 2101 0 +21.71(+1.04%)
Dec 13, 2013 2076 2097 2062 2079 0 +9.93(+0.48%)
Dec 12, 2013 2065 2085 2052 2069 0 -1.01(-0.05%)
Dec 11, 2013 2096 2107 2061 2070 0 -26.05(-1.24%)
Dec 10, 2013 2097 2116 2080 2097 0 -7.01(-0.33%)
Dec 09, 2013 2110 2123 2092 2104 0 -4.92(-0.23%)
Dec 06, 2013 2092 2121 2081 2108 0 +29.35(+1.41%)
Dec 05, 2013 2070 2096 2057 2079 0 +0.41(+0.02%)
Dec 04, 2013 2076 2099 2055 2079 0 -6.91(-0.33%)
Dec 03, 2013 2086 2101 2071 2086 0 -7.08(-0.34%)
Dec 02, 2013 2102 2115 2081 2093 0 -8.85(-0.42%)
Nov 29, 2013 2111 2121 2094 2102 0 -5.05(-0.24%)
Nov 27, 2013 2107 2107 2107 0 +2.74(+0.13%)
Nov 26, 2013 2101 2121 2087 2104 0 +3.80(+0.18%)
Nov 25, 2013 2108 2120 2087 2100 0 -0.49(-0.02%)
Nov 22, 2013 2103 2116 2089 2101 0 -1.04(-0.05%)
Nov 21, 2013 2093 2120 2076 2102 0 +27.11(+1.31%)
Nov 20, 2013 2078 2095 2063 2074 0 -3.05(-0.15%)
Nov 19, 2013 2082 2098 2064 2078 0 -10.90(-0.52%)
Nov 18, 2013 2103 2115 2078 2088 0 -14.84(-0.71%)
Nov 15, 2013 2079 2112 2071 2103 0 +41.31(+2.00%)
Nov 14, 2013 2056 2072 2037 2062 0 +17.97(+0.88%)
Nov 12, 2013 2045 2056 2027 2044 0 -3.92(-0.19%)
Nov 11, 2013 2039 2056 2027 2048 0 +6.20(+0.30%)
Nov 08, 2013 2006 2051 1999 2042 0 +29.42(+1.46%)
Nov 07, 2013 2046 2056 2003 2012 0 -32.53(-1.59%)
Nov 06, 2013 2047 2063 2030 2045 0 +4.38(+0.21%)
Nov 05, 2013 2047 2059 2029 2040 0 -15.53(-0.76%)
Nov 04, 2013 2054 2068 2035 2056 0 +5.14(+0.25%)
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.