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 (%)
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%)
Nov 01, 2013 2040 2073 2024 2051 0 +17.08(+0.84%)
Oct 31, 2013 2038 2055 2013 2034 0 +0.28(+0.01%)
Oct 30, 2013 2050 2062 2019 2033 0 -12.90(-0.63%)
Oct 29, 2013 2036 2058 2022 2046 0 +11.40(+0.56%)
Oct 28, 2013 2040 2051 2021 2035 0 -10.12(-0.49%)
Oct 25, 2013 2034 2050 2020 2045 0 +14.49(+0.71%)
Oct 24, 2013 2028 2047 2014 2031 0 +3.51(+0.17%)
Oct 23, 2013 2026 2040 1997 2027 0 +5.66(+0.28%)
Oct 22, 2013 2029 2051 2009 2021 0 -11.56(-0.57%)
Oct 21, 2013 2046 2060 2025 2033 0 -13.04(-0.64%)
Oct 18, 2013 2046 2058 2027 2046 0 +13.73(+0.68%)
Oct 17, 2013 1992 2039 1985 2032 0 +32.55(+1.63%)
Oct 16, 2013 1986 2012 1977 2000 0 +21.99(+1.11%)
Oct 15, 2013 1995 2006 1970 1978 0 -30.38(-1.51%)
Oct 14, 2013 1989 2013 1974 2008 0 +5.25(+0.26%)
Oct 11, 2013 1981 2009 1972 2003 0 +19.55(+0.99%)
Oct 10, 2013 1959 1991 1953 1983 0 +42.51(+2.19%)
Oct 09, 2013 1952 1960 1926 1941 0 -8.78(-0.45%)
Oct 08, 2013 1977 1986 1945 1950 0 -28.18(-1.42%)
Oct 07, 2013 1981 1996 1969 1978 0 -18.16(-0.91%)
Oct 04, 2013 1985 2008 1976 1996 0 +10.96(+0.55%)
Oct 03, 2013 1998 2006 1968 1985 0 -19.02(-0.95%)
Oct 02, 2013 1998 2013 1981 2004 0 -8.17(-0.41%)
Oct 01, 2013 1988 2025 1982 2012 0 +7.82(+0.39%)
Sep 27, 2013 2001 2017 1990 2004 0 -6.44(-0.32%)
Sep 26, 2013 2001 2019 1991 2011 0 +12.03(+0.60%)
Sep 25, 2013 2000 2014 1988 1999 0 -0.22(-0.01%)
Sep 24, 2013 1997 2014 1982 1999 0 +2.00(+0.10%)
Sep 23, 2013 1998 2013 1980 1997 0 -6.21(-0.31%)
Sep 20, 2013 2006 2026 1986 2003 0 -1.42(-0.07%)
Sep 19, 2013 2016 2028 1991 2005 0 +21.18(+1.07%)
Sep 18, 2013 1968 1990 1949 1983 0 +12.72(+0.65%)
Sep 17, 2013 1955 1977 1948 1971 0 -11.32(-0.57%)
Sep 16, 2013 1986 1996 1969 1982 0 +13.55(+0.69%)
Sep 13, 2013 1967 1978 1953 1968 0 +1.89(+0.10%)
Sep 12, 2013 1967 1983 1955 1967 0 -6.28(-0.32%)
Sep 11, 2013 1965 1982 1952 1973 0 +4.33(+0.22%)
Sep 10, 2013 1961 1981 1947 1969 0 +15.09(+0.77%)
Sep 09, 2013 1934 1960 1930 1953 0 +23.20(+1.20%)
Sep 06, 2013 1936 1947 1907 1930 0 -0.46(-0.02%)
Sep 05, 2013 1926 1942 1915 1931 0 +5.16(+0.27%)
Sep 04, 2013 1898 1933 1894 1926 0 +26.04(+1.37%)
Sep 03, 2013 1906 1922 1883 1900 0 +15.80(+0.84%)
Aug 30, 2013 1884 1884 1884 0 -16.11(-0.85%)
Aug 29, 2013 1883 1912 1878 1900 0 +11.94(+0.63%)
Aug 28, 2013 1880 1897 1868 1888 0 +5.64(+0.30%)
Aug 27, 2013 1895 1906 1875 1882 0 -35.61(-1.86%)
Aug 26, 2013 1922 1939 1909 1918 0 -3.45(-0.18%)
Aug 23, 2013 1923 1934 1906 1921 0 +0.88(+0.05%)
Aug 22, 2013 1895 1928 1888 1920 0 +26.74(+1.41%)
Aug 21, 2013 1897 1911 1884 1894 0 -8.86(-0.47%)
Aug 20, 2013 1892 1913 1882 1903 0 +11.18(+0.59%)
Aug 19, 2013 1897 1913 1887 1891 0 -9.02(-0.47%)
Aug 16, 2013 1903 1918 1890 1900 0 -8.69(-0.46%)
Aug 15, 2013 1922 1936 1902 1909 0 -24.12(-1.25%)
Aug 14, 2013 1947 1954 1926 1933 0 -15.01(-0.77%)
Aug 13, 2013 1942 1956 1925 1948 0 +8.58(+0.44%)
Aug 12, 2013 1924 1947 1918 1940 0 +5.49(+0.28%)
Aug 09, 2013 1927 1947 1917 1934 0 +4.92(+0.26%)
Aug 08, 2013 1933 1944 1916 1929 0 +0.64(+0.03%)
Aug 07, 2013 1931 1943 1914 1929 0 -5.95(-0.31%)
Aug 06, 2013 1936 1948 1920 1935 0 -7.06(-0.36%)
Aug 05, 2013 1937 1954 1926 1942 0 -0.56(-0.03%)
Aug 02, 2013 1912 1953 1912 1942 0 +1.37(+0.07%)
Aug 01, 2013 1933 1961 1917 1941 0 +30.27(+1.58%)
Jul 31, 2013 1903 1931 1890 1910 0 +9.31(+0.49%)
Jul 30, 2013 1903 1920 1889 1901 0 +6.08(+0.32%)
Jul 29, 2013 1898 1913 1882 1895 0 -8.00(-0.42%)
Jul 26, 2013 1911 1925 1883 1903 0 -21.43(-1.11%)
Jul 25, 2013 1906 1933 1893 1925 0 +15.27(+0.80%)
Jul 24, 2013 1913 1933 1899 1909 0 +6.74(+0.35%)
Jul 23, 2013 1900 1920 1889 1903 0 -15.42(-0.80%)
Jul 22, 2013 1904 1925 1897 1918 0 +16.36(+0.86%)
Jul 19, 2013 1889 1907 1878 1902 0 +10.77(+0.57%)
Jul 18, 2013 1879 1899 1871 1891 0 +14.78(+0.79%)
Jul 17, 2013 1881 1888 1866 1876 0 +1.21(+0.06%)
Jul 16, 2013 1889 1897 1864 1875 0 -13.41(-0.71%)
Jul 15, 2013 1885 1900 1874 1888 0 +4.90(+0.26%)
Jul 12, 2013 1886 1898 1872 1883 0 -4.56(-0.24%)
Jul 11, 2013 1890 1901 1873 1888 0 +14.42(+0.77%)
Jul 10, 2013 1851 1880 1847 1873 0 +19.26(+1.04%)
Jul 09, 2013 1847 1863 1836 1854 0 +20.09(+1.10%)
Jul 08, 2013 1838 1854 1823 1834 0 +4.91(+0.27%)
Jul 05, 2013 1815 1834 1802 1829 0 +28.99(+1.61%)
Jul 03, 2013 1800 1800 1800 0 +2.95(+0.16%)
Jul 02, 2013 1812 1828 1787 1797 0 -19.94(-1.10%)
Jul 01, 2013 1795 1836 1788 1817 0 +31.91(+1.79%)
Jun 28, 2013 1790 1805 1777 1785 0 +22.29(+1.26%)
Jun 26, 2013 1776 1788 1751 1763 0 +4.51(+0.26%)
Jun 25, 2013 1758 1774 1742 1758 0 +12.61(+0.72%)
Jun 24, 2013 1750 1767 1731 1746 0 -23.64(-1.34%)
Jun 21, 2013 1760 1782 1746 1770 0 +20.23(+1.16%)
Jun 20, 2013 1780 1786 1738 1749 0 -51.55(-2.86%)
Jun 19, 2013 1830 1837 1798 1801 0 -31.16(-1.70%)
Jun 18, 2013 1816 1840 1809 1832 0 +21.25(+1.17%)
Jun 17, 2013 1809 1824 1797 1811 0 +15.86(+0.88%)
Jun 14, 2013 1801 1818 1786 1795 0 -9.85(-0.55%)
Jun 13, 2013 1785 1811 1768 1805 0 +21.68(+1.22%)
Jun 12, 2013 1812 1817 1779 1783 0 -16.61(-0.92%)
Jun 11, 2013 1795 1816 1782 1800 0 -16.30(-0.90%)
Jun 10, 2013 1817 1829 1799 1816 0 +4.33(+0.24%)
Jun 07, 2013 1809 1828 1797 1812 0 -2.25(-0.12%)
Jun 06, 2013 1793 1819 1783 1814 0 +15.94(+0.89%)
Jun 05, 2013 1824 1834 1793 1798 0 -33.56(-1.83%)
Jun 04, 2013 1840 1858 1822 1832 0 -8.09(-0.44%)
Jun 03, 2013 1840 1853 1813 1840 0 +5.78(+0.32%)
May 31, 2013 1848 1866 1829 1834 0 -22.00(-1.19%)
May 30, 2013 1842 1871 1835 1856 0 +17.64(+0.96%)
May 29, 2013 1844 1855 1824 1838 0 -21.24(-1.14%)
May 28, 2013 1854 1877 1842 1859 0 +26.53(+1.45%)
May 24, 2013 1833 1833 1833 0 +8.11(+0.44%)
May 23, 2013 1817 1834 1803 1825 0 -8.49(-0.46%)
May 22, 2013 1858 1878 1823 1833 0 -27.09(-1.46%)
May 21, 2013 1850 1872 1845 1860 0 +8.95(+0.48%)
May 20, 2013 1838 1869 1833 1851 0 +11.13(+0.60%)
May 17, 2013 1829 1848 1820 1840 0 +16.44(+0.90%)
May 16, 2013 1828 1848 1815 1824 0 -12.49(-0.68%)
May 15, 2013 1812 1848 1806 1836 0 +35.16(+1.95%)
May 13, 2013 1807 1815 1790 1801 0 -9.83(-0.54%)
May 10, 2013 1799 1818 1789 1811 0 +16.06(+0.89%)
May 09, 2013 1796 1808 1782 1795 0 -2.55(-0.14%)
May 08, 2013 1779 1803 1768 1798 0 +16.50(+0.93%)
May 07, 2013 1767 1789 1750 1781 0 +15.35(+0.87%)
May 06, 2013 1750 1775 1744 1766 0 +12.24(+0.70%)
May 03, 2013 1745 1768 1729 1753 0 +24.07(+1.39%)
May 02, 2013 1717 1741 1708 1729 0 +13.86(+0.81%)
May 01, 2013 1728 1745 1706 1715 0 -28.25(-1.62%)
Apr 30, 2013 1732 1750 1720 1744 0 +7.16(+0.41%)
Apr 29, 2013 1742 1748 1724 1737 0 +1.85(+0.11%)
Apr 26, 2013 1744 1761 1719 1735 0 -19.16(-1.09%)
Apr 25, 2013 1760 1776 1742 1754 0 +1.06(+0.06%)
Apr 24, 2013 1748 1766 1736 1753 0 +10.70(+0.61%)
Apr 23, 2013 1728 1759 1716 1742 0 +22.85(+1.33%)
Apr 22, 2013 1721 1731 1699 1719 0 +0.18(+0.01%)
Apr 19, 2013 1718 1731 1700 1719 0 +6.21(+0.36%)
Apr 18, 2013 1730 1741 1702 1713 0 -21.28(-1.23%)
Apr 17, 2013 1752 1759 1718 1734 0 -29.68(-1.68%)
Apr 16, 2013 1743 1773 1729 1764 0 +36.96(+2.14%)
Apr 15, 2013 1773 1808 1716 1727 0 -52.92(-2.97%)
Apr 12, 2013 1775 1793 1762 1780 0 -3.82(-0.21%)
Apr 11, 2013 1786 1806 1767 1784 0 -1.98(-0.11%)
Apr 10, 2013 1753 1792 1748 1786 0 +41.79(+2.40%)
Apr 09, 2013 1748 1759 1735 1744 0 -0.26(-0.01%)
Apr 08, 2013 1731 1748 1719 1744 0 +11.55(+0.67%)
Apr 05, 2013 1716 1742 1706 1733 0 -13.66(-0.78%)
Apr 04, 2013 1734 1757 1729 1746 0 +9.53(+0.55%)
Apr 03, 2013 1749 1762 1727 1737 0 -12.01(-0.69%)
Apr 02, 2013 1740 1768 1721 1749 0 +14.24(+0.82%)
Apr 01, 2013 1757 1762 1724 1734 0 -25.23(-1.43%)
Mar 28, 2013 1760 1760 1760 0 +17.45(+1.00%)
Mar 27, 2013 1730 1749 1715 1742 0 -0.19(-0.01%)
Mar 26, 2013 1738 1753 1729 1742 0 +10.45(+0.60%)
Mar 25, 2013 1750 1761 1720 1732 0 -15.52(-0.89%)
Mar 22, 2013 1757 1766 1735 1747 0 -27.27(-1.54%)
Mar 21, 2013 1788 1801 1764 1775 0 -80.03(-4.31%)
Mar 20, 2013 1852 1864 1841 1855 0 +12.57(+0.68%)
Mar 19, 2013 1845 1859 1827 1842 0 +0.70(+0.04%)
Mar 18, 2013 1832 1854 1824 1841 0 -10.63(-0.57%)
Mar 15, 2013 1850 1865 1838 1852 0 -5.90(-0.32%)
Mar 14, 2013 1851 1866 1846 1858 0 +6.89(+0.37%)
Mar 13, 2013 1845 1858 1825 1851 0 +5.91(+0.32%)
Mar 12, 2013 1843 1857 1831 1845 0 -0.50(-0.03%)
Mar 11, 2013 1843 1852 1825 1846 0 -1.63(-0.09%)
Mar 08, 2013 1847 1855 1831 1847 0 +9.59(+0.52%)
Mar 07, 2013 1837 1848 1823 1838 0 +2.21(+0.12%)
Mar 06, 2013 1835 1847 1822 1836 0 +8.97(+0.49%)
Mar 05, 2013 1810 1837 1804 1827 0 +24.54(+1.36%)
Mar 04, 2013 1790 1809 1777 1802 0 +5.75(+0.32%)
Mar 01, 2013 1773 1802 1757 1796 0 +12.38(+0.69%)
Feb 28, 2013 1793 1802 1777 1784 0 -2.31(-0.13%)
Feb 27, 2013 1754 1795 1747 1786 0 +26.91(+1.53%)
Feb 26, 2013 1751 1771 1736 1759 0 -20.61(-1.16%)
Feb 22, 2013 1774 1789 1763 1780 0 +13.38(+0.76%)
Feb 21, 2013 1781 1789 1755 1767 0 -19.45(-1.09%)
Feb 20, 2013 1808 1819 1781 1786 0 -15.20(-0.84%)
Feb 15, 2013 1801 1801 1801 0 -20.49(-1.12%)
Feb 14, 2013 1816 1831 1808 1822 0 -6.33(-0.35%)
Feb 13, 2013 1820 1837 1811 1828 0 +10.98(+0.60%)
Feb 12, 2013 1818 1832 1805 1817 0 +1.51(+0.08%)
Feb 11, 2013 1820 1828 1799 1816 0 -5.21(-0.29%)
Feb 08, 2013 1808 1829 1803 1821 0 +12.86(+0.71%)
Feb 07, 2013 1800 1819 1776 1808 0 +5.58(+0.31%)
Feb 06, 2013 1793 1813 1783 1802 0 +23.81(+1.34%)
Feb 04, 2013 1797 1808 1763 1778 0 -33.14(-1.83%)
Feb 01, 2013 1796 1833 1784 1812 0 +27.20(+1.52%)
Jan 31, 2013 1775 1801 1760 1784 0 +6.60(+0.37%)
Jan 30, 2013 1785 1803 1767 1778 0 -8.15(-0.46%)
Jan 29, 2013 1790 1796 1773 1786 0 -5.33(-0.30%)
Jan 28, 2013 1799 1810 1779 1791 0 -9.23(-0.51%)
Jan 25, 2013 1776 1808 1767 1801 0 +28.15(+1.59%)
Jan 24, 2013 1766 1789 1757 1772 0 +7.07(+0.40%)
Jan 23, 2013 1765 1779 1753 1765 0 -3.90(-0.22%)
Jan 22, 2013 1757 1776 1748 1769 0 +6.56(+0.37%)
Jan 18, 2013 1763 1763 1763 0 +10.57(+0.60%)
Jan 17, 2013 1740 1763 1731 1752 0 +21.11(+1.22%)
Jan 16, 2013 1730 1739 1720 1731 0 -4.69(-0.27%)
Jan 15, 2013 1722 1742 1714 1736 0 +2.79(+0.16%)
Jan 14, 2013 1727 1739 1715 1733 0 +3.85(+0.22%)
Jan 12, 2013 1731 1744 1719 1729 0 +0.00(+0.00%)
Jan 11, 2013 1731 1744 1719 1729 0 -3.71(-0.21%)
Jan 10, 2013 1738 1748 1717 1733 0 +0.35(+0.02%)
Jan 09, 2013 1706 1739 1700 1732 0 +34.66(+2.04%)
Jan 08, 2013 1698 1714 1683 1698 0 -2.17(-0.13%)
Jan 07, 2013 1694 1712 1684 1700 0 +1.40(+0.08%)
Jan 04, 2013 1690 1709 1676 1698 0 +11.25(+0.67%)
Jan 03, 2013 1690 1702 1673 1687 0 -7.48(-0.44%)
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.