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 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%)
May 01, 2019 4591 4618 4523 4554 0 -33.43(-0.73%)
Apr 30, 2019 4526 4598 4491 4587 0 +53.33(+1.18%)
Apr 29, 2019 4554 4587 4514 4534 0 -12.15(-0.27%)
Apr 26, 2019 4503 4552 4467 4546 0 +45.11(+1.00%)
Apr 25, 2019 4422 4533 4388 4501 0 +66.28(+1.49%)
Apr 24, 2019 4466 4508 4398 4434 0 -18.31(-0.41%)
Apr 23, 2019 4348 4503 4316 4453 0 -0.73(-0.02%)
Apr 22, 2019 4464 4516 4424 4453 0 -14.23(-0.32%)
Apr 18, 2019 4441 4496 4401 4468 0 +36.90(+0.83%)
Apr 17, 2019 4572 4586 4373 4431 0 -112.17(-2.47%)
Apr 16, 2019 4691 4707 4519 4543 0 -119.72(-2.57%)
Apr 15, 2019 4698 4714 4628 4663 0 -34.61(-0.74%)
Apr 12, 2019 4710 4741 4670 4697 0 +13.36(+0.29%)
Apr 11, 2019 4669 4701 4640 4684 0 +15.35(+0.33%)
Apr 10, 2019 4654 4699 4642 4669 0 +22.15(+0.48%)
Apr 09, 2019 4654 4690 4617 4646 0 -26.35(-0.56%)
Apr 08, 2019 4642 4678 4596 4673 0 +29.02(+0.62%)
Apr 05, 2019 4619 4668 4605 4644 0 +30.77(+0.67%)
Apr 04, 2019 4648 4660 4578 4613 0 -32.41(-0.70%)
Apr 03, 2019 4650 4686 4622 4645 0 +26.31(+0.57%)
Apr 02, 2019 4636 4651 4591 4619 0 -18.49(-0.40%)
Apr 01, 2019 4615 4656 4594 4638 0 +53.32(+1.16%)
Mar 29, 2019 4564 4597 4532 4584 0 +56.09(+1.24%)
Mar 28, 2019 4517 4549 4485 4528 0 +27.97(+0.62%)
Mar 27, 2019 4545 4563 4461 4500 0 -51.04(-1.12%)
Mar 26, 2019 4552 4573 4511 4551 0 +41.22(+0.91%)
Mar 25, 2019 4485 4531 4443 4510 0 +47.17(+1.06%)
Mar 22, 2019 4576 4591 4457 4463 0 -145.01(-3.15%)
Mar 21, 2019 4508 4624 4501 4608 0 +85.48(+1.89%)
Mar 20, 2019 4535 4565 4479 4522 0 -13.79(-0.30%)
Mar 19, 2019 4527 4570 4506 4536 0 +24.44(+0.54%)
Mar 18, 2019 4506 4530 4468 4512 0 +4.34(+0.10%)
Mar 15, 2019 4486 4533 4471 4507 0 +34.63(+0.77%)
Mar 14, 2019 4452 4487 4424 4473 0 +27.08(+0.61%)
Mar 13, 2019 4429 4466 4394 4446 0 +39.76(+0.90%)
Mar 12, 2019 4412 4429 4385 4406 0 +11.18(+0.25%)
Mar 11, 2019 4340 4402 4324 4395 0 +69.04(+1.60%)
Mar 08, 2019 4314 4337 4274 4326 0 -16.82(-0.39%)
Mar 07, 2019 4359 4372 4305 4342 0 -20.19(-0.46%)
Mar 06, 2019 4416 4425 4351 4363 0 -56.15(-1.27%)
Mar 05, 2019 4467 4486 4396 4419 0 -49.26(-1.10%)
Mar 04, 2019 4548 4562 4436 4468 0 -60.99(-1.35%)
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.