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 29, 2009 975.44 990.99 959.06 983.71 0 +7.76(+0.79%)
May 28, 2009 975.69 987.61 952.66 975.95 0 +6.36(+0.66%)
May 27, 2009 981.09 994.50 963.17 969.59 0 -13.66(-1.39%)
May 26, 2009 948.00 988.10 938.14 983.25 0 +34.01(+3.58%)
May 25, 2009 951.24 967.12 937.36 949.24 0 +0.00(+0.00%)
May 22, 2009 951.24 967.12 937.36 949.24 0 +1.41(+0.15%)
May 21, 2009 961.98 969.76 936.12 947.83 0 -23.65(-2.43%)
May 20, 2009 977.27 992.94 962.17 971.48 0 +0.12(+0.01%)
May 19, 2009 957.66 981.53 946.98 971.36 0 +10.16(+1.06%)
May 18, 2009 952.49 967.72 937.09 961.21 0 +11.17(+1.18%)
May 15, 2009 955.12 966.72 937.48 950.04 0 -9.84(-1.03%)
May 14, 2009 953.93 975.00 939.27 959.88 0 +7.47(+0.78%)
May 13, 2009 973.44 982.26 943.96 952.41 0 -32.75(-3.32%)
May 12, 2009 991.45 1001 967.51 985.16 0 -1.81(-0.18%)
May 11, 2009 987.43 1002 972.75 986.97 0 -13.87(-1.39%)
May 08, 2009 987.37 1015 971.20 1001 0 +23.80(+2.44%)
May 07, 2009 991.51 1004 960.49 977.04 0 -5.08(-0.52%)
May 06, 2009 998.02 1011 965.12 982.13 0 -13.80(-1.39%)
May 05, 2009 1003 1015 981.32 995.93 0 -10.37(-1.03%)
May 04, 2009 999.59 1011 983.51 1006 0 +20.02(+2.03%)
May 01, 2009 962.38 998.03 950.09 986.27 0 +28.74(+3.00%)
Apr 30, 2009 959.02 991.47 939.46 957.54 0 +6.21(+0.65%)
Apr 29, 2009 931.64 964.38 915.87 951.33 0 +29.94(+3.25%)
Apr 28, 2009 902.78 937.28 893.24 921.39 0 +13.05(+1.44%)
Apr 27, 2009 899.97 926.34 890.27 908.35 0 +0.77(+0.09%)
Apr 24, 2009 889.40 922.64 875.85 907.57 0 +24.03(+2.72%)
Apr 23, 2009 889.38 902.94 854.04 883.54 0 -22.15(-2.45%)
Apr 22, 2009 895.36 927.72 883.70 905.69 0 +1.39(+0.15%)
Apr 21, 2009 892.92 917.33 881.00 904.30 0 +6.03(+0.67%)
Apr 20, 2009 912.81 923.01 888.18 898.27 0 -27.90(-3.01%)
Apr 17, 2009 921.07 935.94 907.35 926.18 0 +7.06(+0.77%)
Apr 16, 2009 901.17 927.37 891.78 919.12 0 +23.37(+2.61%)
Apr 15, 2009 891.79 904.87 877.14 895.75 0 +0.78(+0.09%)
Apr 14, 2009 898.15 910.39 883.52 894.97 0 -11.52(-1.27%)
Apr 13, 2009 906.43 917.72 890.35 906.49 0 -9.41(-1.03%)
Apr 10, 2009 895.47 924.37 887.47 915.90 0 +0.00(+0.00%)
Apr 09, 2009 895.47 924.37 887.47 915.90 0 +32.39(+3.67%)
Apr 08, 2009 872.07 889.90 862.41 883.51 0 +12.20(+1.40%)
Apr 07, 2009 880.27 892.48 861.39 871.31 0 -22.75(-2.54%)
Apr 06, 2009 889.58 909.37 869.96 894.05 0 +0.38(+0.04%)
Apr 03, 2009 892.67 906.82 875.30 893.68 0 -2.18(-0.24%)
Apr 02, 2009 877.52 912.64 865.40 895.86 0 +32.90(+3.81%)
Apr 01, 2009 850.46 873.63 829.79 862.96 0 +1.73(+0.20%)
Mar 31, 2009 862.58 883.07 850.26 861.23 0 +4.75(+0.55%)
Mar 30, 2009 867.27 874.76 837.46 856.48 0 -26.47(-3.00%)
Mar 27, 2009 885.96 908.15 870.69 882.94 0 -13.60(-1.52%)
Mar 26, 2009 863.72 899.03 853.86 896.54 0 +38.62(+4.50%)
Mar 25, 2009 845.60 875.77 830.65 857.93 0 +14.48(+1.72%)
Mar 24, 2009 846.23 864.19 833.96 843.45 0 -12.67(-1.48%)
Mar 23, 2009 836.59 859.10 827.45 856.12 0 +46.94(+5.80%)
Mar 20, 2009 830.04 841.62 800.94 809.18 0 -20.16(-2.43%)
Mar 19, 2009 836.28 844.62 814.52 829.35 0 +2.06(+0.25%)
Mar 18, 2009 821.09 844.57 803.74 827.29 0 +2.56(+0.31%)
Mar 17, 2009 800.17 828.34 789.54 824.73 0 +24.43(+3.05%)
Mar 16, 2009 808.12 823.80 792.69 800.30 0 -2.46(-0.31%)
Mar 13, 2009 793.19 813.19 781.36 802.76 0 +12.50(+1.58%)
Mar 12, 2009 765.89 797.81 749.47 790.25 0 +20.72(+2.69%)
Mar 11, 2009 776.28 799.33 756.54 769.53 0 -2.09(-0.27%)
Mar 10, 2009 744.30 777.64 734.94 771.62 0 +39.95(+5.46%)
Mar 09, 2009 741.32 757.12 720.30 731.68 0 -18.25(-2.43%)
Mar 06, 2009 753.93 770.17 728.65 749.93 0 -1.18(-0.16%)
Mar 05, 2009 773.65 782.11 743.18 751.11 0 -35.44(-4.51%)
Mar 04, 2009 765.18 800.59 755.52 786.55 0 +29.94(+3.96%)
Mar 03, 2009 770.39 785.91 746.52 756.62 0 -4.25(-0.56%)
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.