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 (%)
Nov 30, 2018 1238 1252 1224 1245 0 +4.06(+0.33%)
Nov 29, 2018 1243 1255 1225 1241 0 -6.03(-0.48%)
Nov 28, 2018 1214 1249 1205 1247 0 +35.15(+2.90%)
Nov 27, 2018 1203 1225 1195 1211 0 +4.98(+0.41%)
Nov 26, 2018 1214 1228 1194 1206 0 -1.42(-0.12%)
Nov 23, 2018 1191 1222 1190 1208 0 +7.64(+0.64%)
Nov 21, 2018 1200 1200 1200 1200 0 +23.53(+2.00%)
Nov 20, 2018 1186 1207 1164 1177 0 -20.69(-1.73%)
Nov 19, 2018 1205 1214 1188 1197 0 -12.78(-1.06%)
Nov 16, 2018 1208 1220 1193 1210 0 -7.79(-0.64%)
Nov 15, 2018 1195 1224 1183 1218 0 +16.17(+1.35%)
Nov 14, 2018 1211 1229 1192 1202 0 -2.45(-0.20%)
Nov 13, 2018 1202 1224 1193 1204 0 +5.82(+0.49%)
Nov 12, 2018 1217 1225 1181 1198 0 -17.66(-1.45%)
Nov 09, 2018 1249 1255 1205 1216 0 -38.63(-3.08%)
Nov 08, 2018 1262 1275 1242 1255 0 -12.44(-0.98%)
Nov 07, 2018 1257 1276 1246 1267 0 +14.75(+1.18%)
Nov 06, 2018 1238 1262 1228 1252 0 +12.78(+1.03%)
Nov 05, 2018 1253 1264 1227 1240 0 -13.17(-1.05%)
Nov 02, 2018 1237 1270 1228 1253 0 +18.75(+1.52%)
Nov 01, 2018 1203 1243 1195 1234 0 +39.11(+3.27%)
Oct 31, 2018 1205 1224 1184 1195 0 +2.17(+0.18%)
Oct 30, 2018 1177 1211 1171 1193 0 +16.18(+1.38%)
Oct 29, 2018 1204 1214 1161 1177 0 -26.68(-2.22%)
Oct 26, 2018 1215 1226 1185 1203 0 -4.76(-0.39%)
Oct 24, 2018 1242 1252 1202 1208 0 -35.45(-2.85%)
Oct 23, 2018 1248 1267 1215 1243 0 -3.34(-0.27%)
Oct 22, 2018 1254 1267 1240 1247 0 -2.58(-0.21%)
Oct 19, 2018 1265 1281 1238 1249 0 -16.54(-1.31%)
Oct 18, 2018 1282 1292 1251 1266 0 -20.25(-1.57%)
Oct 17, 2018 1288 1300 1262 1286 0 -6.34(-0.49%)
Oct 16, 2018 1270 1301 1256 1293 0 +28.17(+2.23%)
Oct 15, 2018 1237 1279 1225 1264 0 +25.66(+2.07%)
Oct 12, 2018 1274 1281 1230 1239 0 -14.62(-1.17%)
Oct 11, 2018 1260 1286 1233 1253 0 -10.74(-0.85%)
Oct 10, 2018 1291 1300 1252 1264 0 -29.84(-2.31%)
Oct 09, 2018 1307 1320 1286 1294 0 -15.59(-1.19%)
Oct 08, 2018 1310 1328 1292 1309 0 +0.30(+0.02%)
Oct 05, 2018 1323 1339 1296 1309 0 -11.07(-0.84%)
Oct 04, 2018 1331 1337 1311 1320 0 -14.33(-1.07%)
Oct 03, 2018 1334 1356 1309 1335 0 +6.88(+0.52%)
Oct 02, 2018 1323 1341 1310 1328 0 +3.48(+0.26%)
Oct 01, 2018 1347 1363 1307 1324 0 -21.62(-1.61%)
Sep 28, 2018 1341 1368 1334 1346 0 +2.62(+0.20%)
Sep 27, 2018 1340 1354 1325 1343 0 +6.08(+0.45%)
Sep 26, 2018 1366 1377 1333 1337 0 -29.78(-2.18%)
Sep 25, 2018 1364 1390 1348 1367 0 +6.68(+0.49%)
Sep 24, 2018 1359 1375 1334 1360 0 -4.55(-0.33%)
Sep 21, 2018 1360 1381 1341 1365 0 +29.70(+2.22%)
Sep 20, 2018 1325 1345 1307 1335 0 +33.60(+2.58%)
Sep 19, 2018 1316 1329 1291 1301 0 -16.37(-1.24%)
Sep 18, 2018 1317 1329 1295 1318 0 +1.67(+0.13%)
Sep 17, 2018 1330 1338 1306 1316 0 -14.74(-1.11%)
Sep 14, 2018 1341 1350 1311 1331 0 -10.60(-0.79%)
Sep 13, 2018 1344 1358 1333 1342 0 +1.63(+0.12%)
Sep 12, 2018 1346 1357 1330 1340 0 -2.82(-0.21%)
Sep 11, 2018 1327 1355 1315 1343 0 +14.08(+1.06%)
Sep 10, 2018 1319 1351 1301 1329 0 +16.10(+1.23%)
Sep 07, 2018 1310 1326 1297 1313 0 -1.12(-0.09%)
Sep 06, 2018 1341 1357 1304 1314 0 -25.22(-1.88%)
Sep 05, 2018 1348 1361 1320 1339 0 -12.96(-0.96%)
Sep 04, 2018 1358 1374 1339 1352 0 -7.70(-0.57%)
Aug 31, 2018 1360 1360 1360 1360 0 +16.20(+1.21%)
Aug 30, 2018 1349 1359 1325 1343 0 -6.97(-0.52%)
Aug 29, 2018 1352 1366 1339 1350 0 +0.62(+0.05%)
Aug 28, 2018 1350 1360 1343 1350 0 +0.67(+0.05%)
Aug 27, 2018 1353 1362 1342 1349 0 +3.13(+0.23%)
Aug 24, 2018 1336 1352 1330 1346 0 +13.65(+1.02%)
Aug 23, 2018 1333 1342 1325 1332 0 -4.71(-0.35%)
Aug 22, 2018 1351 1357 1330 1337 0 -16.95(-1.25%)
Aug 21, 2018 1345 1367 1334 1354 0 +9.75(+0.73%)
Aug 20, 2018 1327 1351 1319 1344 0 +21.20(+1.60%)
Aug 17, 2018 1314 1350 1306 1323 0 +7.44(+0.57%)
Aug 16, 2018 1311 1329 1297 1316 0 +6.32(+0.48%)
Aug 15, 2018 1331 1340 1299 1309 0 -22.43(-1.68%)
Aug 14, 2018 1319 1346 1314 1332 0 +16.97(+1.29%)
Aug 13, 2018 1312 1334 1297 1315 0 +6.98(+0.53%)
Aug 10, 2018 1311 1334 1291 1308 0 -8.05(-0.61%)
Aug 09, 2018 1283 1334 1270 1316 0 +29.33(+2.28%)
Aug 08, 2018 1293 1302 1274 1286 0 -6.92(-0.54%)
Aug 07, 2018 1287 1303 1278 1293 0 +10.99(+0.86%)
Aug 06, 2018 1293 1305 1276 1282 0 -9.47(-0.73%)
Aug 03, 2018 1303 1317 1282 1292 0 -8.56(-0.66%)
Aug 02, 2018 1295 1309 1286 1300 0 +0.42(+0.03%)
Aug 01, 2018 1313 1330 1274 1300 0 -33.26(-2.49%)
Jul 31, 2018 1317 1347 1310 1333 0 +21.91(+1.67%)
Jul 30, 2018 1311 1327 1301 1311 0 +1.74(+0.13%)
Jul 27, 2018 1333 1339 1299 1310 0 -23.88(-1.79%)
Jul 26, 2018 1332 1353 1317 1333 0 -0.38(-0.03%)
Jul 25, 2018 1329 1346 1319 1334 0 +2.83(+0.21%)
Jul 24, 2018 1313 1348 1300 1331 0 +21.66(+1.65%)
Jul 23, 2018 1310 1323 1302 1309 0 -3.29(-0.25%)
Jul 20, 2018 1316 1326 1304 1313 0 -1.33(-0.10%)
Jul 19, 2018 1312 1327 1300 1314 0 +1.28(+0.10%)
Jul 18, 2018 1311 1322 1289 1313 0 -0.12(-0.01%)
Jul 17, 2018 1297 1323 1293 1313 0 +13.06(+1.00%)
Jul 16, 2018 1315 1319 1288 1300 0 -14.72(-1.12%)
Jul 13, 2018 1307 1326 1302 1314 0 +6.01(+0.46%)
Jul 12, 2018 1312 1326 1292 1308 0 +1.31(+0.10%)
Jul 11, 2018 1303 1322 1294 1307 0 -0.39(-0.03%)
Jul 10, 2018 1322 1328 1298 1308 0 -15.30(-1.16%)
Jul 09, 2018 1333 1343 1312 1323 0 -4.30(-0.32%)
Jul 06, 2018 1321 1340 1313 1327 0 +4.85(+0.37%)
Jul 05, 2018 1311 1329 1295 1322 0 +18.70(+1.43%)
Jul 03, 2018 1304 1304 1304 1304 0 +32.30(+2.54%)
Jul 02, 2018 1259 1278 1240 1271 0 +5.16(+0.41%)
Jun 29, 2018 1256 1282 1250 1266 0 +12.57(+1.00%)
Jun 28, 2018 1246 1266 1231 1254 0 +5.87(+0.47%)
Jun 27, 2018 1272 1279 1240 1248 0 -22.82(-1.80%)
Jun 26, 2018 1260 1285 1249 1270 0 +12.03(+0.96%)
Jun 25, 2018 1286 1288 1249 1258 0 -31.39(-2.43%)
Jun 22, 2018 1291 1299 1269 1290 0 +6.05(+0.47%)
Jun 21, 2018 1316 1322 1271 1284 0 -38.64(-2.92%)
Jun 20, 2018 1306 1333 1293 1322 0 +19.02(+1.46%)
Jun 19, 2018 1294 1313 1276 1303 0 +2.49(+0.19%)
Jun 18, 2018 1273 1312 1268 1301 0 +23.06(+1.80%)
Jun 15, 2018 1278 1282 1262 1278 0 +5.89(+0.46%)
Jun 14, 2018 1278 1289 1264 1272 0 -4.66(-0.37%)
Jun 13, 2018 1284 1294 1261 1277 0 -6.41(-0.50%)
Jun 12, 2018 1280 1292 1269 1283 0 +3.00(+0.23%)
Jun 11, 2018 1262 1293 1259 1280 0 +18.20(+1.44%)
Jun 08, 2018 1262 1270 1252 1262 0 +2.77(+0.22%)
Jun 07, 2018 1253 1269 1245 1259 0 +8.84(+0.71%)
Jun 06, 2018 1255 1262 1237 1250 0 -4.70(-0.37%)
Jun 05, 2018 1246 1261 1235 1255 0 +7.87(+0.63%)
Jun 04, 2018 1240 1255 1232 1247 0 +11.57(+0.94%)
Jun 01, 2018 1235 1250 1224 1235 0 +8.15(+0.66%)
May 31, 2018 1238 1247 1219 1227 0 -9.20(-0.74%)
May 30, 2018 1228 1247 1219 1237 0 +13.93(+1.14%)
May 29, 2018 1214 1232 1209 1223 0 +2.11(+0.17%)
May 25, 2018 1220 1220 1220 1220 0 +4.80(+0.39%)
May 24, 2018 1222 1229 1207 1216 0 -9.96(-0.81%)
May 23, 2018 1230 1240 1216 1226 0 -8.29(-0.67%)
May 22, 2018 1249 1256 1230 1234 0 -11.60(-0.93%)
May 21, 2018 1243 1255 1233 1246 0 +7.44(+0.60%)
May 18, 2018 1245 1254 1231 1238 0 -4.37(-0.35%)
May 17, 2018 1243 1260 1236 1242 0 +0.53(+0.04%)
May 16, 2018 1227 1251 1221 1242 0 +13.79(+1.12%)
May 15, 2018 1226 1242 1216 1228 0 +0.26(+0.02%)
May 14, 2018 1238 1247 1219 1228 0 -8.82(-0.71%)
May 11, 2018 1237 1248 1224 1237 0 -0.62(-0.05%)
May 10, 2018 1233 1248 1223 1237 0 +8.63(+0.70%)
May 09, 2018 1227 1237 1206 1229 0 +5.63(+0.46%)
May 08, 2018 1213 1233 1203 1223 0 +8.23(+0.68%)
May 07, 2018 1223 1235 1205 1215 0 -4.34(-0.36%)
May 04, 2018 1204 1229 1193 1219 0 +10.05(+0.83%)
May 03, 2018 1220 1230 1198 1209 0 -14.02(-1.15%)
May 02, 2018 1243 1258 1204 1223 0 -30.03(-2.40%)
May 01, 2018 1240 1262 1220 1253 0 +10.22(+0.82%)
Apr 30, 2018 1277 1286 1235 1243 0 -31.49(-2.47%)
Apr 27, 2018 1273 1310 1256 1274 0 +2.04(+0.16%)
Apr 26, 2018 1269 1282 1254 1272 0 +10.09(+0.80%)
Apr 25, 2018 1264 1278 1250 1262 0 -5.23(-0.41%)
Apr 24, 2018 1277 1286 1256 1268 0 -3.98(-0.31%)
Apr 23, 2018 1277 1295 1263 1272 0 -5.36(-0.42%)
Apr 20, 2018 1288 1294 1266 1277 0 -12.58(-0.98%)
Apr 19, 2018 1298 1307 1281 1289 0 -10.75(-0.83%)
Apr 18, 2018 1300 1313 1288 1300 0 +2.74(+0.21%)
Apr 17, 2018 1305 1315 1287 1297 0 -1.52(-0.12%)
Apr 16, 2018 1286 1308 1278 1299 0 +18.39(+1.44%)
Apr 13, 2018 1298 1301 1274 1281 0 -10.47(-0.81%)
Apr 12, 2018 1283 1301 1275 1291 0 +11.91(+0.93%)
Apr 11, 2018 1280 1298 1273 1279 0 -7.49(-0.58%)
Apr 10, 2018 1274 1295 1267 1287 0 +107.33(+9.10%)
Apr 09, 2018 1202 1208 1173 1179 0 -14.77(-1.24%)
Apr 06, 2018 1209 1227 1183 1194 0 -23.70(-1.95%)
Apr 05, 2018 1221 1230 1203 1218 0 +3.42(+0.28%)
Apr 04, 2018 1185 1228 1173 1214 0 +15.02(+1.25%)
Apr 03, 2018 1194 1220 1176 1199 0 +11.05(+0.93%)
Apr 02, 2018 1202 1216 1169 1188 0 -17.47(-1.45%)
Mar 29, 2018 1206 1206 1206 1206 0 +21.35(+1.80%)
Mar 28, 2018 1172 1197 1161 1184 0 +11.59(+0.99%)
Mar 27, 2018 1173 1211 1146 1173 0 +0.92(+0.08%)
Mar 26, 2018 1180 1192 1152 1172 0 +7.64(+0.66%)
Mar 23, 2018 1214 1223 1159 1164 0 -49.07(-4.04%)
Mar 22, 2018 1261 1277 1210 1213 0 -66.40(-5.19%)
Mar 21, 2018 1285 1308 1265 1280 0 +1.42(+0.11%)
Mar 20, 2018 1284 1321 1266 1278 0 -6.55(-0.51%)
Mar 19, 2018 1288 1329 1256 1285 0 -6.11(-0.47%)
Mar 16, 2018 1291 1311 1280 1291 0 -1.33(-0.10%)
Mar 15, 2018 1301 1309 1279 1292 0 -6.86(-0.53%)
Mar 14, 2018 1323 1328 1292 1299 0 -18.32(-1.39%)
Mar 13, 2018 1327 1338 1305 1318 0 -9.41(-0.71%)
Mar 12, 2018 1326 1345 1311 1327 0 +1.21(+0.09%)
Mar 09, 2018 1322 1333 1298 1326 0 +9.95(+0.76%)
Mar 08, 2018 1314 1333 1293 1316 0 +5.10(+0.39%)
Mar 07, 2018 1305 1323 1290 1311 0 +17.24(+1.33%)
Mar 06, 2018 1278 1302 1260 1293 0 +21.41(+1.68%)
Mar 05, 2018 1268 1288 1245 1272 0 -5.17(-0.40%)
Mar 02, 2018 1246 1285 1232 1277 0 +24.21(+1.93%)
Mar 01, 2018 1245 1269 1227 1253 0 +10.01(+0.81%)
Feb 28, 2018 1280 1286 1240 1243 0 -32.97(-2.58%)
Feb 27, 2018 1292 1309 1267 1276 0 -12.49(-0.97%)
Feb 26, 2018 1286 1301 1264 1288 0 +7.53(+0.59%)
Feb 23, 2018 1268 1289 1256 1281 0 +17.88(+1.42%)
Feb 22, 2018 1267 1289 1256 1263 0 -0.01(-0.00%)
Feb 21, 2018 1271 1294 1257 1263 0 -4.92(-0.39%)
Feb 20, 2018 1257 1295 1245 1268 0 +3.85(+0.30%)
Feb 16, 2018 1264 1264 1264 1264 0 +6.45(+0.51%)
Feb 15, 2018 1247 1264 1231 1258 0 +16.28(+1.31%)
Feb 14, 2018 1211 1252 1206 1241 0 +22.16(+1.82%)
Feb 13, 2018 1222 1235 1194 1219 0 -9.96(-0.81%)
Feb 12, 2018 1223 1245 1199 1229 0 +10.34(+0.85%)
Feb 09, 2018 1240 1253 1184 1219 0 -3.79(-0.31%)
Feb 08, 2018 1246 1261 1212 1223 0 -27.91(-2.23%)
Feb 07, 2018 1239 1261 1226 1251 0 +9.17(+0.74%)
Feb 06, 2018 1214 1261 1201 1241 0 -17.90(-1.42%)
Feb 05, 2018 1290 1305 1247 1259 0 -40.00(-3.08%)
Feb 02, 2018 1312 1326 1281 1299 0 -23.71(-1.79%)
Feb 01, 2018 1336 1355 1304 1323 0 -16.55(-1.24%)
Jan 31, 2018 1331 1372 1312 1340 0 +20.83(+1.58%)
Jan 30, 2018 1321 1337 1312 1319 0 -16.52(-1.24%)
Jan 29, 2018 1329 1346 1315 1335 0 +2.08(+0.16%)
Jan 26, 2018 1334 1344 1319 1333 0 +2.94(+0.22%)
Jan 25, 2018 1332 1340 1311 1330 0 +3.96(+0.30%)
Jan 24, 2018 1340 1350 1320 1326 0 -8.26(-0.62%)
Jan 23, 2018 1330 1348 1313 1334 0 +3.38(+0.25%)
Jan 22, 2018 1322 1338 1308 1331 0 +7.35(+0.56%)
Jan 19, 2018 1306 1329 1299 1324 0 +17.69(+1.35%)
Jan 18, 2018 1326 1337 1303 1306 0 -21.92(-1.65%)
Jan 17, 2018 1328 1344 1313 1328 0 +7.69(+0.58%)
Jan 16, 2018 1341 1351 1314 1320 0 -14.60(-1.09%)
Jan 12, 2018 1335 1335 1335 1335 0 -7.97(-0.59%)
Jan 11, 2018 1282 1352 1278 1343 0 +63.56(+4.97%)
Jan 10, 2018 1270 1291 1259 1279 0 +5.04(+0.40%)
Jan 09, 2018 1303 1307 1265 1274 0 -28.42(-2.18%)
Jan 08, 2018 1289 1311 1280 1303 0 +13.58(+1.05%)
Jan 05, 2018 1287 1298 1274 1289 0 +8.14(+0.64%)
Jan 04, 2018 1285 1298 1269 1281 0 +0.17(+0.01%)
Jan 03, 2018 1290 1298 1273 1281 0 -10.56(-0.82%)
Jan 02, 2018 1280 1302 1270 1291 0 +16.61(+1.30%)
Dec 29, 2017 1275 1275 1275 1275 0 +3.62(+0.28%)
Dec 28, 2017 1263 1276 1249 1271 0 +9.71(+0.77%)
Dec 27, 2017 1266 1279 1249 1261 0 -1.84(-0.15%)
Dec 26, 2017 1260 1283 1247 1263 0 +10.43(+0.83%)
Dec 22, 2017 1264 1274 1243 1253 0 -9.97(-0.79%)
Dec 21, 2017 1248 1277 1232 1263 0 +19.75(+1.59%)
Dec 20, 2017 1232 1263 1219 1243 0 +10.38(+0.84%)
Dec 19, 2017 1246 1259 1223 1233 0 -11.32(-0.91%)
Dec 18, 2017 1226 1253 1219 1244 0 +26.22(+2.15%)
Dec 15, 2017 1202 1232 1193 1218 0 +21.63(+1.81%)
Dec 14, 2017 1219 1229 1188 1196 0 -19.53(-1.61%)
Dec 13, 2017 1212 1240 1197 1216 0 -11.35(-0.93%)
Dec 12, 2017 1218 1242 1205 1227 0 +13.86(+1.14%)
Dec 11, 2017 1205 1226 1189 1213 0 +13.85(+1.15%)
Dec 08, 2017 1208 1217 1186 1199 0 +1.32(+0.11%)
Dec 07, 2017 1195 1219 1184 1198 0 +5.21(+0.44%)
Dec 06, 2017 1193 1211 1183 1193 0 -1.96(-0.16%)
Dec 05, 2017 1213 1220 1189 1195 0 -14.74(-1.22%)
Dec 04, 2017 1224 1229 1206 1209 0 +0.63(+0.05%)
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.