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, 2015 1703 1725 1680 1703 0 +13.02(+0.77%)
Oct 29, 2015 1688 1714 1662 1690 0 -28.12(-1.64%)
Oct 28, 2015 1684 1731 1672 1719 0 +38.35(+2.28%)
Oct 27, 2015 1736 1747 1667 1680 0 -66.50(-3.81%)
Oct 26, 2015 1785 1804 1732 1747 0 -33.91(-1.90%)
Oct 23, 2015 1775 1797 1756 1781 0 +20.70(+1.18%)
Oct 22, 2015 1755 1784 1733 1760 0 +12.87(+0.74%)
Oct 21, 2015 1777 1786 1741 1747 0 -22.56(-1.27%)
Oct 20, 2015 1762 1789 1751 1770 0 +3.87(+0.22%)
Oct 19, 2015 1750 1774 1741 1766 0 +17.81(+1.02%)
Oct 16, 2015 1762 1768 1728 1748 0 -9.39(-0.53%)
Oct 15, 2015 1735 1764 1717 1757 0 +24.62(+1.42%)
Oct 14, 2015 1763 1775 1727 1733 0 -31.24(-1.77%)
Oct 13, 2015 1765 1787 1756 1764 0 -9.06(-0.51%)
Oct 12, 2015 1776 1790 1755 1773 0 -3.61(-0.20%)
Oct 09, 2015 1773 1791 1759 1777 0 +6.75(+0.38%)
Oct 08, 2015 1743 1778 1736 1770 0 +28.53(+1.64%)
Oct 07, 2015 1708 1752 1697 1741 0 +40.74(+2.40%)
Oct 06, 2015 1705 1719 1691 1701 0 -4.21(-0.25%)
Oct 05, 2015 1679 1710 1666 1705 0 +39.37(+2.36%)
Oct 02, 2015 1616 1667 1605 1665 0 +28.82(+1.76%)
Oct 01, 2015 1646 1662 1613 1637 0 -10.66(-0.65%)
Sep 30, 2015 1633 1656 1617 1647 0 +36.91(+2.29%)
Sep 29, 2015 1619 1636 1593 1610 0 -8.35(-0.52%)
Sep 28, 2015 1652 1663 1610 1619 0 -42.88(-2.58%)
Sep 25, 2015 1687 1694 1646 1662 0 -9.66(-0.58%)
Sep 24, 2015 1668 1682 1646 1671 0 -6.78(-0.40%)
Sep 23, 2015 1694 1704 1669 1678 0 -14.93(-0.88%)
Sep 22, 2015 1701 1709 1680 1693 0 -30.59(-1.77%)
Sep 21, 2015 1719 1742 1704 1724 0 +15.01(+0.88%)
Sep 18, 2015 1723 1745 1695 1709 0 -39.69(-2.27%)
Sep 17, 2015 1753 1782 1735 1748 0 +0.27(+0.02%)
Sep 16, 2015 1740 1763 1731 1748 0 +9.62(+0.55%)
Sep 15, 2015 1712 1747 1704 1738 0 +32.87(+1.93%)
Sep 14, 2015 1721 1724 1695 1705 0 -12.05(-0.70%)
Sep 11, 2015 1696 1724 1685 1718 0 +10.10(+0.59%)
Sep 10, 2015 1696 1724 1686 1707 0 +9.02(+0.53%)
Sep 09, 2015 1742 1748 1696 1698 0 -26.02(-1.51%)
Sep 08, 2015 1691 1730 1681 1724 0 +60.90(+3.66%)
Sep 04, 2015 1664 1664 1664 1664 0 -22.35(-1.33%)
Sep 03, 2015 1684 1706 1674 1686 0 +7.39(+0.44%)
Sep 02, 2015 1675 1682 1647 1678 0 +28.61(+1.73%)
Sep 01, 2015 1673 1693 1642 1650 0 -60.65(-3.55%)
Aug 31, 2015 1713 1736 1694 1710 0 -10.58(-0.61%)
Aug 28, 2015 1704 1735 1696 1721 0 +8.47(+0.49%)
Aug 27, 2015 1687 1721 1672 1713 0 +41.56(+2.49%)
Aug 26, 2015 1667 1679 1620 1671 0 +39.84(+2.44%)
Aug 25, 2015 1714 1718 1629 1631 0 -29.11(-1.75%)
Aug 24, 2015 1652 1722 1614 1660 0 -85.94(-4.92%)
Aug 21, 2015 1770 1803 1735 1746 0 -50.52(-2.81%)
Aug 20, 2015 1816 1831 1790 1797 0 -35.67(-1.95%)
Aug 19, 2015 1842 1852 1821 1832 0 -20.02(-1.08%)
Aug 18, 2015 1859 1869 1840 1852 0 -3.85(-0.21%)
Aug 17, 2015 1814 1865 1804 1856 0 +38.37(+2.11%)
Aug 14, 2015 1801 1826 1790 1818 0 +16.22(+0.90%)
Aug 13, 2015 1811 1824 1792 1802 0 -9.19(-0.51%)
Aug 12, 2015 1810 1823 1785 1811 0 -12.73(-0.70%)
Aug 11, 2015 1829 1847 1806 1824 0 -21.07(-1.14%)
Aug 10, 2015 1810 1854 1805 1845 0 +43.89(+2.44%)
Aug 07, 2015 1805 1819 1783 1801 0 -8.65(-0.48%)
Aug 06, 2015 1820 1839 1799 1809 0 -9.42(-0.52%)
Aug 05, 2015 1822 1841 1811 1819 0 +9.48(+0.52%)
Aug 04, 2015 1801 1826 1790 1809 0 +8.44(+0.47%)
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.