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 (%)
Sep 30, 2019 4684 4762 4669 4719 0 +39.06(+0.83%)
Sep 27, 2019 4701 4736 4637 4680 0 +2.40(+0.05%)
Sep 26, 2019 4662 4714 4615 4678 0 +32.25(+0.69%)
Sep 25, 2019 4652 4696 4587 4645 0 -2.86(-0.06%)
Sep 24, 2019 4762 4781 4630 4648 0 -86.05(-1.82%)
Sep 23, 2019 4750 4798 4712 4734 0 -57.80(-1.21%)
Sep 20, 2019 4814 4848 4776 4792 0 +1.67(+0.03%)
Sep 19, 2019 4779 4822 4765 4790 0 +4.22(+0.09%)
Sep 18, 2019 4759 4801 4714 4786 0 +25.16(+0.53%)
Sep 17, 2019 4783 4801 4729 4761 0 -30.41(-0.63%)
Sep 16, 2019 4786 4822 4758 4791 0 -32.50(-0.67%)
Sep 13, 2019 4789 4844 4765 4824 0 +30.66(+0.64%)
Sep 12, 2019 4805 4851 4761 4793 0 +4.76(+0.10%)
Sep 11, 2019 4688 4801 4651 4788 0 +108.05(+2.31%)
Sep 10, 2019 4650 4705 4580 4680 0 +3.37(+0.07%)
Sep 09, 2019 4715 4735 4643 4677 0 -21.19(-0.45%)
Sep 06, 2019 4705 4731 4667 4698 0 +12.92(+0.28%)
Sep 05, 2019 4597 4704 4573 4685 0 +133.60(+2.94%)
Sep 04, 2019 4546 4600 4512 4552 0 +37.30(+0.83%)
Sep 03, 2019 4531 4566 4473 4514 0 -52.58(-1.15%)
Aug 30, 2019 4588 4619 4533 4567 0 +17.02(+0.37%)
Aug 29, 2019 4487 4572 4474 4550 0 +116.54(+2.63%)
Aug 28, 2019 4381 4461 4357 4433 0 +37.75(+0.86%)
Aug 27, 2019 4414 4431 4371 4396 0 +11.66(+0.27%)
Aug 26, 2019 4399 4423 4344 4384 0 +15.46(+0.35%)
Aug 23, 2019 4494 4524 4341 4369 0 -134.43(-2.99%)
Aug 22, 2019 4531 4552 4471 4503 0 -11.50(-0.25%)
Aug 21, 2019 4511 4539 4480 4514 0 +42.31(+0.95%)
Aug 20, 2019 4502 4533 4460 4472 0 -47.23(-1.05%)
Aug 19, 2019 4508 4546 4476 4519 0 +60.28(+1.35%)
Aug 16, 2019 4434 4482 4400 4459 0 +67.92(+1.55%)
Aug 15, 2019 4424 4450 4354 4391 0 +62.56(+1.45%)
Aug 14, 2019 4393 4432 4319 4329 0 -120.45(-2.71%)
Aug 13, 2019 4383 4503 4360 4449 0 +60.37(+1.38%)
Aug 12, 2019 4452 4472 4371 4389 0 -89.57(-2.00%)
Aug 09, 2019 4515 4544 4453 4478 0 -64.56(-1.42%)
Aug 08, 2019 4482 4554 4467 4543 0 +96.65(+2.17%)
Aug 07, 2019 4400 4475 4352 4446 0 -7.04(-0.16%)
Aug 06, 2019 4385 4475 4359 4453 0 +113.57(+2.62%)
Aug 05, 2019 4367 4408 4306 4340 0 -126.05(-2.82%)
Aug 02, 2019 4524 4542 4404 4466 0 -70.78(-1.56%)
Aug 01, 2019 4577 4658 4494 4536 0 -28.58(-0.63%)
Jul 31, 2019 4652 4684 4530 4565 0 -93.58(-2.01%)
Jul 30, 2019 4646 4695 4604 4659 0 -47.20(-1.00%)
Jul 29, 2019 4706 4728 4661 4706 0 +13.24(+0.28%)
Jul 26, 2019 4742 4757 4669 4693 0 -31.56(-0.67%)
Jul 25, 2019 4735 4766 4693 4724 0 -9.92(-0.21%)
Jul 24, 2019 4707 4754 4600 4734 0 -38.53(-0.81%)
Jul 23, 2019 4745 4787 4718 4773 0 +39.39(+0.83%)
Jul 22, 2019 4719 4774 4696 4733 0 +31.28(+0.67%)
Jul 19, 2019 4774 4791 4691 4702 0 -47.35(-1.00%)
Jul 18, 2019 4688 4766 4673 4749 0 +64.21(+1.37%)
Jul 17, 2019 4696 4723 4656 4685 0 -7.92(-0.17%)
Jul 16, 2019 4687 4726 4662 4693 0 -31.98(-0.68%)
Jul 15, 2019 4746 4761 4695 4725 0 -28.06(-0.59%)
Jul 12, 2019 4743 4776 4704 4753 0 -39.18(-0.82%)
Jul 11, 2019 4837 4849 4762 4792 0 -23.67(-0.49%)
Jul 10, 2019 4849 4868 4804 4816 0 -13.06(-0.27%)
Jul 09, 2019 4813 4846 4798 4829 0 -7.24(-0.15%)
Jul 08, 2019 4873 4889 4798 4836 0 -58.71(-1.20%)
Jul 05, 2019 4919 4939 4850 4895 0 -64.12(-1.29%)
Jul 03, 2019 4912 4967 4891 4959 0 +67.42(+1.38%)
Jul 02, 2019 4884 4915 4826 4892 0 +2.62(+0.05%)
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.