Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business Equipment Sector (CIX: MSECTOR313 )

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 (%)
Oct 30, 2020 1327 1343 1228 1251 0 -81.35(-6.11%)
Oct 29, 2020 1305 1349 1285 1332 0 +19.34(+1.47%)
Oct 28, 2020 1323 1356 1297 1313 0 -44.62(-3.29%)
Oct 27, 2020 1369 1389 1338 1358 0 -12.97(-0.95%)
Oct 26, 2020 1383 1405 1340 1371 0 -36.52(-2.60%)
Oct 23, 2020 1397 1416 1367 1407 0 +20.99(+1.51%)
Oct 22, 2020 1376 1402 1357 1386 0 +15.44(+1.13%)
Oct 21, 2020 1390 1403 1358 1371 0 -20.01(-1.44%)
Oct 20, 2020 1394 1436 1360 1391 0 +24.12(+1.76%)
Oct 19, 2020 1384 1420 1345 1367 0 -4.01(-0.29%)
Oct 16, 2020 1366 1399 1353 1371 0 +1.54(+0.11%)
Oct 15, 2020 1333 1377 1299 1369 0 +19.88(+1.47%)
Oct 14, 2020 1350 1389 1336 1349 0 +2.67(+0.20%)
Oct 13, 2020 1329 1362 1312 1346 0 +16.52(+1.24%)
Oct 12, 2020 1321 1341 1299 1330 0 +11.08(+0.84%)
Oct 09, 2020 1343 1351 1308 1319 0 -7.83(-0.59%)
Oct 08, 2020 1362 1367 1310 1327 0 -14.59(-1.09%)
Oct 07, 2020 1336 1373 1321 1341 0 +29.89(+2.28%)
Oct 06, 2020 1344 1371 1308 1311 0 -22.08(-1.66%)
Oct 05, 2020 1345 1359 1306 1334 0 +3.21(+0.24%)
Oct 02, 2020 1244 1341 1236 1330 0 +49.49(+3.86%)
Oct 01, 2020 1259 1296 1238 1281 0 -21.89(-1.68%)
Sep 30, 2020 1340 1373 1288 1303 0 -52.34(-3.86%)
Sep 29, 2020 1358 1373 1325 1355 0 -6.65(-0.49%)
Sep 28, 2020 1348 1385 1335 1362 0 +37.15(+2.80%)
Sep 25, 2020 1294 1339 1290 1325 0 +20.88(+1.60%)
Sep 24, 2020 1293 1334 1267 1304 0 +0.24(+0.02%)
Sep 23, 2020 1372 1393 1292 1303 0 -76.61(-5.55%)
Sep 22, 2020 1377 1402 1339 1380 0 +13.96(+1.02%)
Sep 21, 2020 1399 1410 1335 1366 0 -62.24(-4.36%)
Sep 18, 2020 1422 1460 1393 1428 0 +17.04(+1.21%)
Sep 17, 2020 1330 1427 1316 1411 0 +108.02(+8.29%)
Sep 16, 2020 1313 1349 1276 1303 0 +3.70(+0.28%)
Sep 15, 2020 1311 1361 1286 1300 0 +18.36(+1.43%)
Sep 14, 2020 1260 1292 1233 1281 0 +42.68(+3.45%)
Sep 11, 2020 1240 1262 1208 1239 0 +2.85(+0.23%)
Sep 10, 2020 1230 1261 1217 1236 0 +17.26(+1.42%)
Sep 09, 2020 1221 1247 1186 1218 0 +12.62(+1.05%)
Sep 08, 2020 1204 1238 1167 1206 0 -4.03(-0.33%)
Sep 04, 2020 1260 1266 1177 1210 0 -28.44(-2.30%)
Sep 03, 2020 1301 1313 1217 1238 0 -66.14(-5.07%)
Sep 02, 2020 1297 1321 1260 1304 0 +11.66(+0.90%)
Sep 01, 2020 1234 1299 1220 1293 0 +52.21(+4.21%)
Aug 31, 2020 1261 1271 1228 1241 0 -19.40(-1.54%)
Aug 28, 2020 1262 1267 1236 1260 0 +9.37(+0.75%)
Aug 27, 2020 1252 1274 1228 1251 0 +6.28(+0.50%)
Aug 26, 2020 1271 1280 1237 1244 0 -24.39(-1.92%)
Aug 25, 2020 1288 1299 1248 1269 0 -10.78(-0.84%)
Aug 24, 2020 1288 1320 1246 1279 0 +10.66(+0.84%)
Aug 21, 2020 1263 1284 1250 1269 0 -6.04(-0.47%)
Aug 20, 2020 1225 1297 1220 1275 0 +35.60(+2.87%)
Aug 19, 2020 1209 1254 1199 1239 0 +31.56(+2.61%)
Aug 18, 2020 1238 1247 1199 1208 0 -33.68(-2.71%)
Aug 17, 2020 1255 1261 1227 1241 0 -11.55(-0.92%)
Aug 14, 2020 1245 1269 1226 1253 0 -2.19(-0.17%)
Aug 13, 2020 1242 1276 1226 1255 0 +0.01(+0.00%)
Aug 12, 2020 1289 1299 1241 1255 0 -13.30(-1.05%)
Aug 11, 2020 1288 1321 1251 1268 0 -1.65(-0.13%)
Aug 10, 2020 1254 1306 1223 1270 0 +26.62(+2.14%)
Aug 07, 2020 1188 1269 1148 1243 0 +31.81(+2.63%)
Aug 06, 2020 1189 1225 1173 1212 0 +16.02(+1.34%)
Aug 05, 2020 1173 1226 1144 1196 0 +48.44(+4.22%)
Aug 04, 2020 1110 1165 1088 1147 0 +29.87(+2.67%)
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.