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 (%)
Jul 31, 2018 3995 4086 3984 4054 0 +77.94(+1.96%)
Jul 30, 2018 4014 4031 3960 3976 0 -37.62(-0.94%)
Jul 27, 2018 4072 4081 3976 4013 0 -64.64(-1.59%)
Jul 26, 2018 4056 4095 4013 4078 0 +60.92(+1.52%)
Jul 25, 2018 3958 4028 3914 4017 0 +100.20(+2.56%)
Jul 24, 2018 3897 3962 3863 3917 0 +34.66(+0.89%)
Jul 23, 2018 3874 3909 3843 3882 0 +6.37(+0.16%)
Jul 20, 2018 3859 3897 3837 3876 0 +3.74(+0.10%)
Jul 19, 2018 3818 3889 3807 3872 0 +64.06(+1.68%)
Jul 18, 2018 3796 3819 3777 3808 0 +11.23(+0.30%)
Jul 17, 2018 3747 3807 3736 3797 0 +39.79(+1.06%)
Jul 16, 2018 3787 3797 3745 3757 0 -45.73(-1.20%)
Jul 13, 2018 3803 3829 3786 3803 0 -8.91(-0.23%)
Jul 12, 2018 3802 3824 3773 3812 0 +43.10(+1.14%)
Jul 11, 2018 3809 3823 3759 3768 0 -74.17(-1.93%)
Jul 10, 2018 3812 3858 3793 3843 0 +27.85(+0.73%)
Jul 09, 2018 3770 3825 3750 3815 0 +65.98(+1.76%)
Jul 06, 2018 3742 3763 3717 3749 0 +11.77(+0.31%)
Jul 05, 2018 3724 3752 3694 3737 0 +36.77(+0.99%)
Jul 03, 2018 3700 3700 3700 3700 0 -0.20(-0.01%)
Jul 02, 2018 3693 3717 3656 3700 0 -17.91(-0.48%)
Jun 29, 2018 3707 3753 3691 3718 0 +24.89(+0.67%)
Jun 28, 2018 3662 3709 3636 3694 0 +28.68(+0.78%)
Jun 27, 2018 3713 3748 3663 3665 0 -38.67(-1.04%)
Jun 26, 2018 3693 3729 3675 3704 0 +16.39(+0.44%)
Jun 25, 2018 3746 3756 3656 3687 0 -77.75(-2.07%)
Jun 22, 2018 3777 3801 3737 3765 0 +12.40(+0.33%)
Jun 21, 2018 3780 3793 3730 3752 0 -24.28(-0.64%)
Jun 20, 2018 3793 3812 3752 3777 0 -10.21(-0.27%)
Jun 19, 2018 3807 3825 3753 3787 0 -56.25(-1.46%)
Jun 18, 2018 3853 3866 3810 3843 0 -42.69(-1.10%)
Jun 15, 2018 3886 3902 3841 3886 0 -11.03(-0.28%)
Jun 14, 2018 3908 3920 3864 3897 0 -8.68(-0.22%)
Jun 13, 2018 3930 3943 3895 3906 0 -16.13(-0.41%)
Jun 12, 2018 3913 3939 3891 3922 0 +10.89(+0.28%)
Jun 11, 2018 3915 3939 3888 3911 0 +1.54(+0.04%)
Jun 08, 2018 3894 3927 3874 3909 0 +15.09(+0.39%)
Jun 07, 2018 3907 3929 3863 3894 0 -9.83(-0.25%)
Jun 06, 2018 3848 3910 3827 3904 0 +59.24(+1.54%)
Jun 05, 2018 3829 3870 3811 3845 0 +16.45(+0.43%)
Jun 04, 2018 3805 3845 3790 3828 0 +28.54(+0.75%)
Jun 01, 2018 3765 3815 3754 3800 0 +64.17(+1.72%)
May 31, 2018 3776 3791 3726 3736 0 -43.46(-1.15%)
May 30, 2018 3774 3814 3751 3779 0 +27.07(+0.72%)
May 29, 2018 3773 3805 3711 3752 0 -48.24(-1.27%)
May 25, 2018 3800 3800 3800 3800 0 -37.04(-0.97%)
May 24, 2018 3851 3878 3825 3837 0 -10.08(-0.26%)
May 23, 2018 3843 3877 3823 3847 0 -15.97(-0.41%)
May 22, 2018 3883 3904 3854 3863 0 -5.01(-0.13%)
May 21, 2018 3848 3887 3833 3868 0 +39.18(+1.02%)
May 18, 2018 3791 3852 3773 3829 0 +41.46(+1.09%)
May 17, 2018 3780 3817 3757 3788 0 +8.84(+0.23%)
May 16, 2018 3761 3809 3742 3779 0 +22.69(+0.60%)
May 15, 2018 3804 3838 3729 3756 0 -143.05(-3.67%)
May 14, 2018 3890 3936 3867 3899 0 +14.51(+0.37%)
May 11, 2018 3868 3904 3844 3885 0 +24.80(+0.64%)
May 10, 2018 3813 3874 3794 3860 0 +65.94(+1.74%)
May 09, 2018 3780 3819 3750 3794 0 +28.08(+0.75%)
May 08, 2018 3749 3791 3719 3766 0 -8.73(-0.23%)
May 07, 2018 3771 3821 3739 3775 0 +5.55(+0.15%)
May 04, 2018 3744 3802 3687 3769 0 +22.48(+0.60%)
May 03, 2018 3725 3763 3675 3747 0 +9.95(+0.27%)
May 02, 2018 3743 3789 3712 3737 0 -17.09(-0.46%)
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.