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 (%)
Apr 29, 2016 2475 2494 2430 2470 0 -29.80(-1.19%)
Apr 28, 2016 2523 2543 2476 2499 0 -29.95(-1.18%)
Apr 27, 2016 2512 2545 2492 2529 0 +19.98(+0.80%)
Apr 26, 2016 2522 2537 2485 2509 0 -10.15(-0.40%)
Apr 25, 2016 2522 2535 2504 2520 0 -8.04(-0.32%)
Apr 22, 2016 2526 2544 2502 2528 0 +4.10(+0.16%)
Apr 21, 2016 2511 2541 2497 2524 0 +12.40(+0.49%)
Apr 20, 2016 2507 2527 2485 2511 0 +5.89(+0.24%)
Apr 19, 2016 2509 2529 2491 2505 0 -6.79(-0.27%)
Apr 18, 2016 2491 2521 2478 2512 0 +18.14(+0.73%)
Apr 15, 2016 2484 2503 2468 2494 0 +7.87(+0.32%)
Apr 14, 2016 2494 2507 2475 2486 0 -5.06(-0.20%)
Apr 13, 2016 2455 2498 2444 2491 0 +47.51(+1.94%)
Apr 12, 2016 2437 2456 2423 2444 0 +12.20(+0.50%)
Apr 11, 2016 2444 2464 2421 2431 0 -4.65(-0.19%)
Apr 08, 2016 2445 2460 2423 2436 0 +7.59(+0.31%)
Apr 07, 2016 2463 2474 2412 2428 0 -48.34(-1.95%)
Apr 06, 2016 2430 2482 2417 2477 0 +45.57(+1.87%)
Apr 05, 2016 2449 2466 2419 2431 0 -34.51(-1.40%)
Apr 04, 2016 2460 2489 2443 2466 0 +3.08(+0.13%)
Apr 01, 2016 2422 2471 2414 2463 0 +23.06(+0.95%)
Mar 31, 2016 2438 2459 2418 2440 0 +1.93(+0.08%)
Mar 30, 2016 2445 2462 2422 2438 0 +6.28(+0.26%)
Mar 29, 2016 2390 2436 2378 2431 0 +36.98(+1.54%)
Mar 28, 2016 2404 2415 2377 2394 0 -2.55(-0.11%)
Mar 24, 2016 2397 2397 2397 2397 0 -2.90(-0.12%)
Mar 23, 2016 2412 2427 2390 2400 0 -11.94(-0.50%)
Mar 22, 2016 2404 2430 2393 2412 0 -3.03(-0.13%)
Mar 21, 2016 2410 2430 2396 2415 0 -3.86(-0.16%)
Mar 18, 2016 2391 2438 2376 2419 0 +32.27(+1.35%)
Mar 17, 2016 2387 2408 2357 2386 0 +2.18(+0.09%)
Mar 16, 2016 2366 2397 2352 2384 0 +12.74(+0.54%)
Mar 15, 2016 2380 2389 2352 2371 0 -25.65(-1.07%)
Mar 14, 2016 2398 2418 2376 2397 0 -9.78(-0.41%)
Mar 11, 2016 2384 2418 2376 2407 0 +39.06(+1.65%)
Mar 10, 2016 2387 2406 2343 2368 0 -10.16(-0.43%)
Mar 09, 2016 2395 2407 2362 2378 0 -5.95(-0.25%)
Mar 08, 2016 2405 2420 2372 2384 0 -40.16(-1.66%)
Mar 07, 2016 2391 2436 2369 2424 0 +16.42(+0.68%)
Mar 04, 2016 2390 2426 2378 2408 0 +17.10(+0.72%)
Mar 03, 2016 2375 2399 2351 2391 0 +10.57(+0.44%)
Mar 02, 2016 2338 2390 2329 2380 0 +35.19(+1.50%)
Mar 01, 2016 2276 2356 2267 2345 0 +82.45(+3.64%)
Feb 29, 2016 2278 2298 2253 2262 0 -18.99(-0.83%)
Feb 26, 2016 2280 2300 2261 2281 0 +8.60(+0.38%)
Feb 25, 2016 2259 2282 2237 2273 0 +15.48(+0.69%)
Feb 24, 2016 2235 2265 2215 2257 0 +4.47(+0.20%)
Feb 23, 2016 2271 2293 2237 2253 0 -21.87(-0.96%)
Feb 22, 2016 2273 2293 2253 2275 0 +21.34(+0.95%)
Feb 19, 2016 2233 2263 2210 2253 0 +14.54(+0.65%)
Feb 18, 2016 2252 2274 2226 2239 0 -13.47(-0.60%)
Feb 17, 2016 2206 2269 2187 2252 0 +48.55(+2.20%)
Feb 16, 2016 2193 2219 2170 2204 0 +34.21(+1.58%)
Feb 12, 2016 2170 2170 2170 2170 0 +44.64(+2.10%)
Feb 11, 2016 2120 2154 2091 2125 0 -26.64(-1.24%)
Feb 10, 2016 2154 2167 2145 2152 0 +24.83(+1.17%)
Feb 09, 2016 2076 2150 2065 2127 0 +30.26(+1.44%)
Feb 08, 2016 2097 2123 2055 2096 0 -27.87(-1.31%)
Feb 05, 2016 2169 2183 2100 2124 0 -54.88(-2.52%)
Feb 04, 2016 2165 2205 2148 2179 0 +13.37(+0.62%)
Feb 03, 2016 2178 2196 2115 2166 0 +2.26(+0.10%)
Feb 02, 2016 2185 2204 2149 2164 0 -44.31(-2.01%)
Feb 01, 2016 2210 2232 2180 2208 0 -11.66(-0.53%)
Jan 29, 2016 2160 2225 2152 2220 0 +74.50(+3.47%)
Jan 28, 2016 2190 2213 2127 2145 0 -68.16(-3.08%)
Jan 27, 2016 2213 2251 2188 2213 0 -6.84(-0.31%)
Jan 26, 2016 2220 2243 2186 2220 0 -0.80(-0.04%)
Jan 25, 2016 2228 2254 2211 2221 0 -16.32(-0.73%)
Jan 22, 2016 2212 2248 2196 2237 0 +56.09(+2.57%)
Jan 21, 2016 2202 2220 2163 2181 0 -14.65(-0.67%)
Jan 20, 2016 2180 2221 2132 2196 0 -15.95(-0.72%)
Jan 19, 2016 2232 2248 2183 2212 0 +5.65(+0.26%)
Jan 15, 2016 2206 2206 2206 2206 0 -36.61(-1.63%)
Jan 14, 2016 2215 2268 2198 2243 0 +30.41(+1.37%)
Jan 13, 2016 2273 2292 2199 2212 0 -53.57(-2.36%)
Jan 12, 2016 2258 2287 2231 2266 0 +27.14(+1.21%)
Jan 11, 2016 2241 2277 2209 2239 0 +10.10(+0.45%)
Jan 08, 2016 2264 2289 2222 2229 0 -20.07(-0.89%)
Jan 07, 2016 2270 2285 2231 2249 0 -61.24(-2.65%)
Jan 06, 2016 2305 2336 2289 2310 0 -23.44(-1.00%)
Jan 05, 2016 2337 2370 2318 2333 0 +4.71(+0.20%)
Jan 04, 2016 2344 2359 2301 2329 0 -52.39(-2.20%)
Dec 31, 2015 2381 2381 2381 2381 0 -24.38(-1.01%)
Dec 30, 2015 2413 2426 2396 2405 0 -8.91(-0.37%)
Dec 29, 2015 2396 2427 2387 2414 0 +32.97(+1.38%)
Dec 28, 2015 2383 2392 2364 2381 0 -9.22(-0.39%)
Dec 24, 2015 2391 2391 2391 2391 0 +7.85(+0.33%)
Dec 23, 2015 2370 2392 2357 2383 0 +23.30(+0.99%)
Dec 22, 2015 2337 2367 2317 2359 0 +32.49(+1.40%)
Dec 21, 2015 2311 2342 2298 2327 0 +34.71(+1.51%)
Dec 18, 2015 2327 2339 2285 2292 0 -45.19(-1.93%)
Dec 17, 2015 2374 2386 2332 2337 0 -35.15(-1.48%)
Dec 16, 2015 2348 2381 2332 2373 0 +40.21(+1.72%)
Dec 15, 2015 2321 2351 2308 2332 0 +28.94(+1.26%)
Dec 14, 2015 2294 2318 2274 2303 0 +7.79(+0.34%)
Dec 11, 2015 2296 2320 2277 2296 0 -28.37(-1.22%)
Dec 10, 2015 2311 2343 2296 2324 0 +16.10(+0.70%)
Dec 09, 2015 2327 2356 2294 2308 0 -28.66(-1.23%)
Dec 08, 2015 2323 2356 2307 2336 0 -0.40(-0.02%)
Dec 07, 2015 2349 2361 2319 2337 0 -18.80(-0.80%)
Dec 04, 2015 2331 2367 2296 2356 0 +56.99(+2.48%)
Dec 03, 2015 2348 2362 2281 2299 0 -46.23(-1.97%)
Dec 02, 2015 2368 2387 2334 2345 0 -24.32(-1.03%)
Dec 01, 2015 2384 2399 2348 2369 0 -7.72(-0.32%)
Nov 30, 2015 2398 2410 2367 2377 0 -17.83(-0.74%)
Nov 27, 2015 2375 2405 2368 2395 0 +19.62(+0.83%)
Nov 25, 2015 2375 2375 2375 2375 0 +11.06(+0.47%)
Nov 24, 2015 2343 2374 2320 2364 0 +6.10(+0.26%)
Nov 23, 2015 2358 2363 2350 2358 0 +3.87(+0.16%)
Nov 20, 2015 2350 2371 2335 2354 0 +17.73(+0.76%)
Nov 19, 2015 2346 2363 2318 2336 0 -10.68(-0.46%)
Nov 18, 2015 2315 2353 2300 2347 0 +39.99(+1.73%)
Nov 17, 2015 2289 2331 2278 2307 0 +11.15(+0.49%)
Nov 16, 2015 2243 2300 2239 2296 0 +53.99(+2.41%)
Nov 13, 2015 2249 2273 2228 2242 0 -9.35(-0.42%)
Nov 12, 2015 2274 2294 2245 2251 0 -38.46(-1.68%)
Nov 11, 2015 2298 2323 2285 2290 0 -14.05(-0.61%)
Nov 10, 2015 2286 2314 2268 2304 0 +14.19(+0.62%)
Nov 09, 2015 2295 2307 2264 2290 0 -10.42(-0.45%)
Nov 06, 2015 2285 2310 2262 2300 0 +10.11(+0.44%)
Nov 05, 2015 2293 2313 2265 2290 0 +2.69(+0.12%)
Nov 04, 2015 2284 2305 2258 2287 0 +2.93(+0.13%)
Nov 03, 2015 2277 2302 2257 2284 0 -8.38(-0.37%)
Nov 02, 2015 2250 2305 2237 2293 0 +47.50(+2.12%)
Oct 30, 2015 2244 2275 2227 2245 0 +10.29(+0.46%)
Oct 29, 2015 2208 2251 2191 2235 0 +19.19(+0.87%)
Oct 28, 2015 2166 2224 2147 2216 0 +46.74(+2.15%)
Oct 27, 2015 2165 2195 2145 2169 0 +0.56(+0.03%)
Oct 26, 2015 2171 2183 2152 2168 0 -3.36(-0.15%)
Oct 23, 2015 2151 2185 2135 2172 0 +35.00(+1.64%)
Oct 22, 2015 2154 2181 2113 2137 0 -3.07(-0.14%)
Oct 21, 2015 2165 2184 2113 2140 0 -19.65(-0.91%)
Oct 20, 2015 2153 2175 2139 2160 0 +1.31(+0.06%)
Oct 19, 2015 2131 2167 2121 2158 0 +21.93(+1.03%)
Oct 16, 2015 2137 2149 2114 2136 0 +5.31(+0.25%)
Oct 15, 2015 2104 2137 2087 2131 0 +32.21(+1.53%)
Oct 14, 2015 2124 2144 2088 2099 0 -32.77(-1.54%)
Oct 13, 2015 2143 2169 2119 2132 0 -24.23(-1.12%)
Oct 12, 2015 2160 2170 2142 2156 0 -6.36(-0.29%)
Oct 09, 2015 2153 2175 2144 2162 0 +8.49(+0.39%)
Oct 08, 2015 2128 2160 2115 2154 0 +18.05(+0.85%)
Oct 07, 2015 2120 2150 2102 2136 0 +27.58(+1.31%)
Oct 06, 2015 2125 2139 2077 2108 0 -29.12(-1.36%)
Oct 05, 2015 2109 2147 2099 2137 0 +35.94(+1.71%)
Oct 02, 2015 2032 2103 2025 2101 0 +40.59(+1.97%)
Oct 01, 2015 2076 2088 2039 2061 0 -13.97(-0.67%)
Sep 30, 2015 2057 2086 2043 2075 0 +34.14(+1.67%)
Sep 29, 2015 2023 2068 2012 2040 0 +17.74(+0.88%)
Sep 28, 2015 2058 2073 2006 2023 0 -53.14(-2.56%)
Sep 25, 2015 2104 2119 2060 2076 0 -16.46(-0.79%)
Sep 24, 2015 2090 2102 2066 2092 0 -14.90(-0.71%)
Sep 23, 2015 2119 2134 2097 2107 0 -13.33(-0.63%)
Sep 22, 2015 2123 2135 2103 2121 0 -27.59(-1.28%)
Sep 21, 2015 2160 2180 2133 2148 0 -3.53(-0.16%)
Sep 18, 2015 2166 2184 2141 2152 0 -37.36(-1.71%)
Sep 17, 2015 2178 2226 2164 2189 0 +14.04(+0.65%)
Sep 16, 2015 2155 2186 2142 2175 0 +19.00(+0.88%)
Sep 15, 2015 2128 2164 2115 2156 0 +36.00(+1.70%)
Sep 14, 2015 2137 2145 2108 2120 0 -15.01(-0.70%)
Sep 11, 2015 2112 2143 2098 2135 0 +13.61(+0.64%)
Sep 10, 2015 2118 2142 2101 2121 0 +1.44(+0.07%)
Sep 09, 2015 2165 2174 2112 2120 0 -27.66(-1.29%)
Sep 08, 2015 2132 2154 2111 2148 0 +52.93(+2.53%)
Sep 04, 2015 2095 2095 2095 2095 0 -31.12(-1.46%)
Sep 03, 2015 2131 2154 2116 2126 0 +2.77(+0.13%)
Sep 02, 2015 2111 2130 2080 2123 0 +38.43(+1.84%)
Sep 01, 2015 2111 2132 2074 2085 0 -68.02(-3.16%)
Aug 31, 2015 2167 2184 2138 2153 0 -19.08(-0.88%)
Aug 28, 2015 2173 2193 2150 2172 0 -9.26(-0.42%)
Aug 27, 2015 2162 2192 2136 2181 0 +42.13(+1.97%)
Aug 26, 2015 2110 2148 2073 2139 0 +72.28(+3.50%)
Aug 25, 2015 2144 2158 2062 2067 0 -25.70(-1.23%)
Aug 24, 2015 2066 2167 2022 2092 0 -92.62(-4.24%)
Aug 21, 2015 2214 2245 2176 2185 0 -58.74(-2.62%)
Aug 20, 2015 2271 2286 2240 2244 0 -40.65(-1.78%)
Aug 19, 2015 2294 2308 2270 2284 0 -23.10(-1.00%)
Aug 18, 2015 2319 2338 2300 2307 0 -13.58(-0.59%)
Aug 17, 2015 2292 2326 2278 2321 0 +21.41(+0.93%)
Aug 14, 2015 2286 2309 2274 2299 0 +10.15(+0.44%)
Aug 13, 2015 2298 2316 2275 2289 0 -11.64(-0.51%)
Aug 12, 2015 2297 2319 2251 2301 0 -14.30(-0.62%)
Aug 11, 2015 2333 2346 2298 2315 0 -40.05(-1.70%)
Aug 10, 2015 2339 2367 2329 2355 0 +31.17(+1.34%)
Aug 07, 2015 2330 2345 2293 2324 0 -6.39(-0.27%)
Aug 06, 2015 2362 2377 2312 2331 0 -32.66(-1.38%)
Aug 05, 2015 2363 2388 2345 2363 0 +1.86(+0.08%)
Aug 04, 2015 2371 2391 2346 2361 0 -25.39(-1.06%)
Aug 03, 2015 2399 2409 2366 2387 0 -12.35(-0.51%)
Jul 31, 2015 2394 2420 2374 2399 0 +7.34(+0.31%)
Jul 30, 2015 2382 2410 2354 2392 0 -5.24(-0.22%)
Jul 29, 2015 2378 2410 2369 2397 0 +16.56(+0.70%)
Jul 28, 2015 2373 2396 2346 2380 0 +28.69(+1.22%)
Jul 27, 2015 2361 2370 2333 2352 0 -20.64(-0.87%)
Jul 24, 2015 2399 2418 2359 2372 0 -43.16(-1.79%)
Jul 23, 2015 2424 2434 2402 2416 0 -1.22(-0.05%)
Jul 22, 2015 2404 2433 1560 2417 0 +32.07(+1.34%)
Jul 21, 2015 2394 2407 2372 2385 0 -12.90(-0.54%)
Jul 20, 2015 2400 2411 2384 2398 0 +0.13(+0.01%)
Jul 17, 2015 2406 2415 2385 2397 0 -12.56(-0.52%)
Jul 16, 2015 2403 2419 2390 2410 0 +19.73(+0.83%)
Jul 15, 2015 2417 2424 2381 2390 0 -20.28(-0.84%)
Jul 14, 2015 2388 2420 2376 2411 0 +27.91(+1.17%)
Jul 13, 2015 2354 2389 2341 2383 0 +43.08(+1.84%)
Jul 10, 2015 2325 2348 2309 2340 0 +41.67(+1.81%)
Jul 09, 2015 2327 2334 2294 2298 0 -3.14(-0.14%)
Jul 08, 2015 2335 2348 2295 2301 0 -53.20(-2.26%)
Jul 07, 2015 2353 2362 2312 2354 0 +6.13(+0.26%)
Jul 06, 2015 2332 2362 2323 2348 0 -3.65(-0.16%)
Jul 02, 2015 2352 2352 2352 2352 0 -3.44(-0.15%)
Jul 01, 2015 2356 2369 2333 2355 0 +16.31(+0.70%)
Jun 30, 2015 2351 2364 2325 2339 0 +8.42(+0.36%)
Jun 29, 2015 2360 2380 2326 2330 0 -49.02(-2.06%)
Jun 26, 2015 2385 2404 2367 2380 0 +7.72(+0.33%)
Jun 25, 2015 2368 2388 2344 2372 0 +0.83(+0.04%)
Jun 24, 2015 2369 2393 2350 2371 0 -2.68(-0.11%)
Jun 23, 2015 2382 2393 2359 2374 0 -7.87(-0.33%)
Jun 22, 2015 2381 2396 2366 2382 0 +9.05(+0.38%)
Jun 19, 2015 2376 2388 2362 2372 0 -4.23(-0.18%)
Jun 18, 2015 2359 2391 2352 2377 0 +23.56(+1.00%)
Jun 17, 2015 2356 2369 2332 2353 0 +2.19(+0.09%)
Jun 16, 2015 2344 2369 2330 2351 0 +5.16(+0.22%)
Jun 15, 2015 2343 2354 2317 2346 0 -13.87(-0.59%)
Jun 12, 2015 2365 2375 2344 2360 0 -14.87(-0.63%)
Jun 11, 2015 2372 2382 2360 2375 0 +6.26(+0.26%)
Jun 10, 2015 2346 2377 2339 2368 0 +29.20(+1.25%)
Jun 09, 2015 2335 2353 2320 2339 0 +2.35(+0.10%)
Jun 08, 2015 2351 2360 2328 2337 0 -18.19(-0.77%)
Jun 05, 2015 2348 2364 2329 2355 0 +1.71(+0.07%)
Jun 04, 2015 2367 2376 2348 2353 0 -23.76(-1.00%)
Jun 03, 2015 2367 2384 2352 2377 0 +18.87(+0.80%)
Jun 02, 2015 2345 2370 2332 2358 0 +6.59(+0.28%)
Jun 01, 2015 2360 2370 2334 2351 0 -1.83(-0.08%)
May 29, 2015 2366 2374 2339 2353 0 -14.58(-0.62%)
May 28, 2015 2374 2387 2351 2368 0 -11.03(-0.46%)
May 27, 2015 2365 2387 2353 2379 0 +23.60(+1.00%)
May 26, 2015 2376 2384 2346 2355 0 -32.25(-1.35%)
May 22, 2015 2388 2388 2388 2388 0 -8.19(-0.34%)
May 21, 2015 2398 2417 2380 2396 0 -6.99(-0.29%)
May 20, 2015 2389 2420 2379 2403 0 +15.00(+0.63%)
May 19, 2015 2380 2406 2365 2388 0 +1.52(+0.06%)
May 18, 2015 2373 2395 2363 2386 0 +12.86(+0.54%)
May 15, 2015 2381 2391 2359 2373 0 -6.20(-0.26%)
May 14, 2015 2369 2387 2353 2380 0 +22.59(+0.96%)
May 13, 2015 2354 2374 2340 2357 0 +5.02(+0.21%)
May 12, 2015 2357 2369 2327 2352 0 -11.09(-0.47%)
May 11, 2015 2360 2378 2352 2363 0 +0.00(+0.00%)
May 08, 2015 2359 2382 2342 2363 0 +31.28(+1.34%)
May 07, 2015 2324 2346 2305 2332 0 +11.07(+0.48%)
May 06, 2015 2317 2332 2295 2321 0 +14.18(+0.61%)
May 05, 2015 2312 2336 2291 2307 0 -24.15(-1.04%)
May 04, 2015 2330 2353 2318 2331 0 +5.29(+0.23%)
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.