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 31, 2017 1320 1334 1285 1306 0 +5.38(+0.41%)
Oct 30, 2017 1328 1338 1288 1301 0 -31.39(-2.36%)
Oct 27, 2017 1327 1343 1309 1332 0 +1.58(+0.12%)
Oct 26, 2017 1344 1354 1321 1331 0 -9.78(-0.73%)
Oct 25, 2017 1341 1362 1316 1340 0 -1.53(-0.11%)
Oct 24, 2017 1343 1374 1314 1342 0 -27.33(-2.00%)
Oct 23, 2017 1391 1400 1364 1369 0 -21.88(-1.57%)
Oct 20, 2017 1392 1406 1373 1391 0 +5.57(+0.40%)
Oct 19, 2017 1378 1391 1368 1386 0 +3.59(+0.26%)
Oct 18, 2017 1379 1395 1371 1382 0 +8.34(+0.61%)
Oct 17, 2017 1389 1397 1366 1374 0 -16.63(-1.20%)
Oct 16, 2017 1397 1410 1382 1390 0 -4.36(-0.31%)
Oct 13, 2017 1407 1420 1384 1395 0 -10.13(-0.72%)
Oct 12, 2017 1389 1416 1379 1405 0 +14.75(+1.06%)
Oct 11, 2017 1390 1401 1378 1390 0 -0.55(-0.04%)
Oct 10, 2017 1386 1401 1378 1391 0 +10.87(+0.79%)
Oct 09, 2017 1386 1395 1374 1380 0 -4.89(-0.35%)
Oct 06, 2017 1389 1396 1373 1385 0 -7.31(-0.53%)
Oct 05, 2017 1391 1404 1380 1392 0 +0.79(+0.06%)
Oct 04, 2017 1396 1406 1382 1391 0 -6.51(-0.47%)
Oct 03, 2017 1401 1414 1383 1398 0 -2.99(-0.21%)
Oct 02, 2017 1388 1413 1371 1401 0 +13.66(+0.98%)
Sep 29, 2017 1379 1396 1370 1387 0 +10.14(+0.74%)
Sep 28, 2017 1364 1384 1353 1377 0 +9.76(+0.71%)
Sep 27, 2017 1352 1372 1328 1367 0 +27.99(+2.09%)
Sep 26, 2017 1332 1350 1321 1339 0 +9.54(+0.72%)
Sep 25, 2017 1330 1345 1313 1330 0 -1.21(-0.09%)
Sep 22, 2017 1322 1346 1315 1331 0 +9.39(+0.71%)
Sep 21, 2017 1311 1343 1302 1321 0 -1.15(-0.09%)
Sep 20, 2017 1327 1341 1312 1323 0 -10.09(-0.76%)
Sep 19, 2017 1339 1352 1318 1333 0 +7.60(+0.57%)
Sep 18, 2017 1318 1335 1308 1325 0 +9.20(+0.70%)
Sep 15, 2017 1304 1323 1293 1316 0 +13.17(+1.01%)
Sep 14, 2017 1309 1316 1290 1303 0 -8.13(-0.62%)
Sep 13, 2017 1309 1323 1297 1311 0 -0.09(-0.01%)
Sep 12, 2017 1293 1319 1286 1311 0 +17.54(+1.36%)
Sep 11, 2017 1280 1307 1270 1293 0 +23.62(+1.86%)
Sep 08, 2017 1247 1277 1229 1270 0 +10.83(+0.86%)
Sep 07, 2017 1268 1277 1246 1259 0 -9.06(-0.71%)
Sep 06, 2017 1269 1286 1250 1268 0 -3.39(-0.27%)
Sep 05, 2017 1284 1296 1259 1271 0 -15.85(-1.23%)
Sep 01, 2017 1286 1297 1273 1287 0 +8.26(+0.65%)
Aug 31, 2017 1271 1288 1266 1279 0 +11.62(+0.92%)
Aug 30, 2017 1265 1274 1254 1267 0 +1.80(+0.14%)
Aug 29, 2017 1254 1271 1244 1266 0 +4.40(+0.35%)
Aug 28, 2017 1261 1275 1249 1261 0 +3.68(+0.29%)
Aug 25, 2017 1251 1268 1242 1257 0 +12.50(+1.00%)
Aug 24, 2017 1254 1262 1238 1245 0 -3.78(-0.30%)
Aug 23, 2017 1230 1258 1220 1249 0 +14.41(+1.17%)
Aug 22, 2017 1235 1244 1222 1234 0 +3.56(+0.29%)
Aug 21, 2017 1243 1252 1222 1231 0 -13.82(-1.11%)
Aug 18, 2017 1229 1252 1220 1245 0 +8.95(+0.72%)
Aug 17, 2017 1241 1260 1225 1236 0 -7.46(-0.60%)
Aug 16, 2017 1241 1255 1224 1243 0 +6.05(+0.49%)
Aug 15, 2017 1257 1261 1229 1237 0 -18.46(-1.47%)
Aug 14, 2017 1250 1264 1239 1256 0 +13.99(+1.13%)
Aug 11, 2017 1233 1251 1222 1242 0 +5.77(+0.47%)
Aug 10, 2017 1250 1260 1230 1236 0 -22.71(-1.80%)
Aug 09, 2017 1270 1277 1246 1258 0 -18.61(-1.46%)
Aug 08, 2017 1269 1294 1261 1277 0 +3.18(+0.25%)
Aug 07, 2017 1272 1285 1257 1274 0 +2.07(+0.16%)
Aug 04, 2017 1271 1284 1258 1272 0 +2.33(+0.18%)
Aug 03, 2017 1283 1291 1262 1270 0 -13.65(-1.06%)
Aug 02, 2017 1303 1309 1268 1283 0 -17.29(-1.33%)
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.