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 (%)
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%)
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.