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, 2012 1487 1493 1456 1471 0 -14.61(-0.98%)
May 30, 2012 1497 1502 1470 1486 0 -29.16(-1.92%)
May 29, 2012 1505 1527 1497 1515 0 +24.63(+1.65%)
May 25, 2012 1490 1490 1490 0 -4.28(-0.29%)
May 24, 2012 1489 1507 1472 1495 0 +8.84(+0.59%)
May 23, 2012 1468 1491 1448 1486 0 +2.55(+0.17%)
May 22, 2012 1487 1506 1467 1483 0 +4.58(+0.31%)
May 21, 2012 1446 1484 1437 1479 0 +38.49(+2.67%)
May 18, 2012 1467 1478 1435 1440 0 -21.76(-1.49%)
May 17, 2012 1494 1510 1459 1462 0 -20.77(-1.40%)
May 16, 2012 1505 1521 1478 1483 0 -17.19(-1.15%)
May 15, 2012 1511 1530 1494 1500 0 -1.29(-0.09%)
May 14, 2012 1501 1517 1486 1501 0 -19.10(-1.26%)
May 11, 2012 1516 1539 1510 1520 0 -6.09(-0.40%)
May 10, 2012 1537 1551 1516 1526 0 +2.98(+0.20%)
May 09, 2012 1517 1540 1503 1523 0 -13.16(-0.86%)
May 08, 2012 1527 1545 1505 1537 0 -2.88(-0.19%)
May 07, 2012 1536 1552 1524 1540 0 -3.85(-0.25%)
May 04, 2012 1565 1575 1530 1543 0 -39.78(-2.51%)
May 03, 2012 1599 1612 1572 1583 0 -18.37(-1.15%)
May 02, 2012 1593 1611 1575 1602 0 -3.37(-0.21%)
May 01, 2012 1589 1632 1579 1605 0 +12.77(+0.80%)
Apr 30, 2012 1595 1605 1576 1592 0 -3.46(-0.22%)
Apr 27, 2012 1591 1609 1571 1596 0 +4.25(+0.27%)
Apr 26, 2012 1569 1603 1563 1591 0 +17.07(+1.08%)
Apr 25, 2012 1559 1587 1543 1574 0 +43.76(+2.86%)
Apr 24, 2012 1523 1547 1504 1530 0 -24.07(-1.55%)
Apr 23, 2012 1553 1565 1532 1555 0 -23.05(-1.46%)
Apr 20, 2012 1585 1600 1571 1578 0 -0.46(-0.03%)
Apr 19, 2012 1586 1603 1565 1578 0 -8.56(-0.54%)
Apr 18, 2012 1583 1598 1573 1587 0 -5.74(-0.36%)
Apr 17, 2012 1575 1603 1573 1592 0 +27.77(+1.77%)
Apr 16, 2012 1579 1586 1556 1565 0 -5.65(-0.36%)
Apr 13, 2012 1591 1601 1566 1570 0 -31.70(-1.98%)
Apr 12, 2012 1569 1610 1567 1602 0 +33.36(+2.13%)
Apr 11, 2012 1571 1585 1555 1569 0 +17.15(+1.11%)
Apr 10, 2012 1590 1600 1545 1551 0 -42.54(-2.67%)
Apr 09, 2012 1600 1610 1582 1594 0 -34.31(-2.11%)
Apr 05, 2012 1618 1639 1610 1628 0 +1.58(+0.10%)
Apr 04, 2012 1639 1648 1614 1627 0 -30.16(-1.82%)
Apr 03, 2012 1657 1674 1640 1657 0 -1.57(-0.09%)
Apr 02, 2012 1643 1669 1630 1658 0 +11.33(+0.69%)
Mar 30, 2012 1653 1663 1637 1647 0 +2.76(+0.17%)
Mar 29, 2012 1637 1652 1625 1644 0 -7.10(-0.43%)
Mar 28, 2012 1675 1680 1636 1651 0 -24.17(-1.44%)
Mar 27, 2012 1679 1696 1663 1676 0 -1.65(-0.10%)
Mar 26, 2012 1656 1682 1650 1677 0 +38.62(+2.36%)
Mar 23, 2012 1626 1644 1611 1639 0 +11.54(+0.71%)
Mar 22, 2012 1623 1636 1606 1627 0 -15.28(-0.93%)
Mar 21, 2012 1645 1657 1633 1642 0 -3.02(-0.18%)
Mar 20, 2012 1648 1659 1632 1645 0 -15.99(-0.96%)
Mar 19, 2012 1658 1675 1648 1661 0 -0.39(-0.02%)
Mar 16, 2012 1665 1675 1650 1662 0 -2.12(-0.13%)
Mar 15, 2012 1644 1669 1635 1664 0 +18.89(+1.15%)
Mar 14, 2012 1645 1658 1631 1645 0 -1.99(-0.12%)
Mar 13, 2012 1621 1653 1613 1647 0 +40.17(+2.50%)
Mar 12, 2012 1622 1630 1597 1607 0 -17.16(-1.06%)
Mar 09, 2012 1609 1637 1605 1624 0 +15.28(+0.95%)
Mar 08, 2012 1594 1616 1576 1609 0 +27.63(+1.75%)
Mar 07, 2012 1570 1591 1561 1581 0 +15.07(+0.96%)
Mar 06, 2012 1572 1585 1555 1566 0 -28.69(-1.80%)
Mar 05, 2012 1603 1615 1581 1595 0 -13.80(-0.86%)
Mar 02, 2012 1624 1635 1599 1609 0 -17.51(-1.08%)
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.