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 (%)
Dec 31, 2018 1156 1168 1128 1152 0 -1.01(-0.09%)
Dec 28, 2018 1133 1174 1123 1153 0 +19.87(+1.75%)
Dec 27, 2018 1117 1137 1099 1133 0 +4.19(+0.37%)
Dec 26, 2018 1087 1132 1073 1129 0 +44.11(+4.07%)
Dec 24, 2018 1095 1113 1069 1085 0 -14.41(-1.31%)
Dec 21, 2018 1119 1139 1093 1099 0 -19.94(-1.78%)
Dec 20, 2018 1130 1147 1099 1119 0 +0.42(+0.04%)
Dec 19, 2018 1141 1159 1109 1119 0 -11.94(-1.06%)
Dec 18, 2018 1123 1147 1118 1131 0 +16.38(+1.47%)
Dec 17, 2018 1145 1155 1108 1114 0 -30.85(-2.69%)
Dec 14, 2018 1157 1172 1137 1145 0 -18.70(-1.61%)
Dec 13, 2018 1178 1190 1155 1164 0 -12.91(-1.10%)
Dec 12, 2018 1180 1202 1168 1177 0 +9.84(+0.84%)
Dec 11, 2018 1180 1195 1152 1167 0 +1.13(+0.10%)
Dec 10, 2018 1170 1179 1136 1166 0 -5.89(-0.50%)
Dec 07, 2018 1185 1201 1156 1172 0 -16.15(-1.36%)
Dec 06, 2018 1180 1197 1161 1188 0 -5.74(-0.48%)
Dec 04, 2018 1241 1250 1184 1194 0 -48.23(-3.88%)
Dec 03, 2018 1254 1260 1223 1242 0 -2.65(-0.21%)
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%)
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.