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 (%)
Mar 29, 2019 1294 1311 1273 1296 0 +8.93(+0.69%)
Mar 28, 2019 1298 1312 1276 1288 0 -9.43(-0.73%)
Mar 27, 2019 1297 1315 1285 1297 0 +3.64(+0.28%)
Mar 26, 2019 1279 1303 1273 1293 0 +20.48(+1.61%)
Mar 25, 2019 1266 1286 1241 1273 0 +4.13(+0.33%)
Mar 22, 2019 1311 1324 1262 1269 0 -47.10(-3.58%)
Mar 21, 2019 1297 1339 1288 1316 0 +25.04(+1.94%)
Mar 20, 2019 1318 1335 1269 1291 0 -22.42(-1.71%)
Mar 19, 2019 1336 1340 1305 1313 0 -19.34(-1.45%)
Mar 18, 2019 1339 1352 1303 1333 0 -5.26(-0.39%)
Mar 15, 2019 1328 1356 1312 1338 0 -5.59(-0.42%)
Mar 14, 2019 1343 1355 1327 1343 0 -0.41(-0.03%)
Mar 13, 2019 1349 1364 1335 1344 0 +2.22(+0.17%)
Mar 12, 2019 1341 1356 1326 1342 0 +2.57(+0.19%)
Mar 11, 2019 1314 1343 1311 1339 0 +25.51(+1.94%)
Mar 08, 2019 1307 1320 1295 1313 0 -0.99(-0.08%)
Mar 07, 2019 1339 1343 1308 1314 0 -22.41(-1.68%)
Mar 06, 2019 1348 1360 1329 1337 0 -8.95(-0.67%)
Mar 05, 2019 1351 1361 1336 1346 0 -4.22(-0.31%)
Mar 04, 2019 1363 1373 1337 1350 0 -13.65(-1.00%)
Mar 01, 2019 1381 1388 1354 1364 0 -9.57(-0.70%)
Feb 28, 2019 1371 1388 1352 1373 0 +0.07(+0.01%)
Feb 27, 2019 1365 1382 1352 1373 0 +5.51(+0.40%)
Feb 26, 2019 1382 1390 1357 1368 0 -28.58(-2.05%)
Feb 25, 2019 1408 1422 1388 1396 0 -5.19(-0.37%)
Feb 22, 2019 1394 1427 1381 1401 0 +13.76(+0.99%)
Feb 21, 2019 1389 1401 1379 1388 0 -3.01(-0.22%)
Feb 20, 2019 1387 1399 1372 1391 0 +2.69(+0.19%)
Feb 19, 2019 1368 1400 1361 1388 0 +15.94(+1.16%)
Feb 15, 2019 1356 1378 1351 1372 0 +22.25(+1.65%)
Feb 14, 2019 1343 1366 1335 1350 0 +3.54(+0.26%)
Feb 13, 2019 1330 1355 1319 1346 0 +32.39(+2.47%)
Feb 12, 2019 1309 1327 1301 1314 0 +12.61(+0.97%)
Feb 11, 2019 1297 1309 1288 1301 0 +7.31(+0.56%)
Feb 08, 2019 1291 1305 1279 1294 0 -1.08(-0.08%)
Feb 07, 2019 1294 1304 1277 1295 0 -4.51(-0.35%)
Feb 06, 2019 1282 1310 1278 1300 0 +12.50(+0.97%)
Feb 05, 2019 1285 1307 1269 1287 0 +4.26(+0.33%)
Feb 04, 2019 1276 1292 1256 1283 0 +5.86(+0.46%)
Feb 01, 2019 1290 1294 1267 1277 0 -10.83(-0.84%)
Jan 31, 2019 1275 1296 1269 1288 0 +14.56(+1.14%)
Jan 30, 2019 1278 1284 1255 1273 0 +3.32(+0.26%)
Jan 29, 2019 1270 1283 1259 1270 0 +3.39(+0.27%)
Jan 28, 2019 1272 1282 1255 1267 0 -14.17(-1.11%)
Jan 25, 2019 1273 1296 1265 1281 0 +14.25(+1.13%)
Jan 24, 2019 1268 1280 1258 1266 0 -0.07(-0.01%)
Jan 23, 2019 1273 1282 1255 1267 0 -4.13(-0.33%)
Jan 22, 2019 1286 1292 1255 1271 0 -22.17(-1.71%)
Jan 18, 2019 1274 1304 1267 1293 0 +24.73(+1.95%)
Jan 17, 2019 1239 1272 1233 1268 0 +23.76(+1.91%)
Jan 16, 2019 1245 1267 1233 1244 0 +1.79(+0.14%)
Jan 15, 2019 1239 1253 1225 1243 0 +6.06(+0.49%)
Jan 14, 2019 1237 1254 1219 1236 0 -4.24(-0.34%)
Jan 11, 2019 1231 1247 1218 1241 0 +4.95(+0.40%)
Jan 10, 2019 1227 1242 1213 1236 0 +3.37(+0.27%)
Jan 09, 2019 1224 1247 1212 1232 0 +13.88(+1.14%)
Jan 08, 2019 1200 1226 1190 1219 0 +27.64(+2.32%)
Jan 07, 2019 1181 1203 1167 1191 0 +9.19(+0.78%)
Jan 04, 2019 1151 1189 1143 1182 0 +43.22(+3.80%)
Jan 03, 2019 1162 1177 1123 1138 0 -28.96(-2.48%)
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.