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 (%)
Jan 31, 2019 4154 4203 4116 4189 0 +25.78(+0.62%)
Jan 30, 2019 4075 4178 4029 4163 0 +106.45(+2.62%)
Jan 29, 2019 4069 4103 4037 4057 0 -2.05(-0.05%)
Jan 28, 2019 4052 4091 4021 4059 0 -40.31(-0.98%)
Jan 25, 2019 4090 4138 4064 4099 0 +43.44(+1.07%)
Jan 24, 2019 4041 4083 4006 4056 0 +8.61(+0.21%)
Jan 23, 2019 4050 4099 3988 4047 0 +54.58(+1.37%)
Jan 22, 2019 3998 4026 3947 3992 0 -36.86(-0.91%)
Jan 18, 2019 4002 4049 3972 4029 0 +58.70(+1.48%)
Jan 17, 2019 3907 3986 3895 3971 0 +49.20(+1.25%)
Jan 16, 2019 3945 3986 3908 3921 0 -7.17(-0.18%)
Jan 15, 2019 3914 3952 3891 3929 0 +19.21(+0.49%)
Jan 14, 2019 3931 3959 3890 3909 0 -55.83(-1.41%)
Jan 11, 2019 3927 3972 3899 3965 0 +17.29(+0.44%)
Jan 10, 2019 3878 3957 3863 3948 0 +48.11(+1.23%)
Jan 09, 2019 3834 3934 3824 3900 0 +85.25(+2.23%)
Jan 08, 2019 3766 3831 3739 3815 0 +87.42(+2.35%)
Jan 07, 2019 3668 3774 3654 3727 0 +63.47(+1.73%)
Jan 04, 2019 3587 3704 3575 3664 0 +133.25(+3.77%)
Jan 03, 2019 3639 3655 3490 3530 0 -135.52(-3.70%)
Jan 02, 2019 3677 3710 3618 3666 0 -72.19(-1.93%)
Dec 31, 2018 3721 3763 3678 3738 0 +48.95(+1.33%)
Dec 28, 2018 3710 3751 3654 3689 0 +2.14(+0.06%)
Dec 27, 2018 3575 3689 3548 3687 0 +56.50(+1.56%)
Dec 26, 2018 3500 3633 3467 3631 0 +155.64(+4.48%)
Dec 24, 2018 3543 3569 3463 3475 0 -91.95(-2.58%)
Dec 21, 2018 3634 3683 3551 3567 0 -74.72(-2.05%)
Dec 20, 2018 3727 3753 3605 3642 0 -107.33(-2.86%)
Dec 19, 2018 3810 3880 3701 3749 0 -50.94(-1.34%)
Dec 18, 2018 3815 3863 3760 3800 0 +10.81(+0.29%)
Dec 17, 2018 3854 3898 3757 3789 0 -88.78(-2.29%)
Dec 14, 2018 3926 3946 3847 3878 0 -94.50(-2.38%)
Dec 13, 2018 4002 4048 3945 3972 0 -19.74(-0.49%)
Dec 12, 2018 4002 4058 3964 3992 0 +50.51(+1.28%)
Dec 11, 2018 3999 4026 3923 3942 0 +4.45(+0.11%)
Dec 10, 2018 3931 3962 3849 3937 0 +16.11(+0.41%)
Dec 07, 2018 4023 4058 3893 3921 0 -109.50(-2.72%)
Dec 06, 2018 4000 4049 3918 4031 0 -45.32(-1.11%)
Dec 04, 2018 4214 4231 4062 4076 0 -140.30(-3.33%)
Dec 03, 2018 4214 4253 4173 4216 0 +63.73(+1.53%)
Nov 30, 2018 4122 4169 4100 4152 0 +21.63(+0.52%)
Nov 29, 2018 4108 4172 4086 4131 0 +12.35(+0.30%)
Nov 28, 2018 4033 4126 4004 4118 0 +99.97(+2.49%)
Nov 27, 2018 3992 4041 3959 4018 0 +0.22(+0.01%)
Nov 26, 2018 3987 4038 3958 4018 0 +70.48(+1.79%)
Nov 23, 2018 3877 3973 3871 3948 0 +30.22(+0.77%)
Nov 21, 2018 3918 3918 3918 3918 0 +12.71(+0.33%)
Nov 20, 2018 3868 3948 3840 3905 0 +29.74(+0.77%)
Nov 19, 2018 3993 4010 3853 3875 0 -124.22(-3.11%)
Nov 16, 2018 3951 4038 3936 3999 0 +39.96(+1.01%)
Nov 15, 2018 3883 3973 3822 3959 0 +58.51(+1.50%)
Nov 14, 2018 3953 3985 3884 3901 0 -15.48(-0.40%)
Nov 13, 2018 3942 3992 3896 3916 0 -15.67(-0.40%)
Nov 12, 2018 4031 4044 3919 3932 0 -124.04(-3.06%)
Nov 09, 2018 4089 4104 4009 4056 0 -48.20(-1.17%)
Nov 08, 2018 4082 4132 4066 4104 0 +3.26(+0.08%)
Nov 07, 2018 4019 4115 4000 4101 0 +106.22(+2.66%)
Nov 06, 2018 3960 4018 3941 3995 0 +29.20(+0.74%)
Nov 05, 2018 3964 4009 3910 3966 0 +12.30(+0.31%)
Nov 02, 2018 3964 4013 3910 3953 0 +14.13(+0.36%)
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.