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 31, 2020 735.76 773.10 708.86 732.13 0 -6.29(-0.85%)
Mar 30, 2020 761.84 775.47 718.07 738.42 0 -22.20(-2.92%)
Mar 27, 2020 753.33 801.49 720.25 760.62 0 -26.88(-3.41%)
Mar 26, 2020 747.45 819.35 734.33 787.50 0 +51.33(+6.97%)
Mar 25, 2020 721.21 779.88 684.72 736.17 0 +33.92(+4.83%)
Mar 24, 2020 678.91 717.97 644.64 702.25 0 +57.49(+8.92%)
Mar 23, 2020 662.80 675.85 591.83 644.76 0 -13.32(-2.02%)
Mar 20, 2020 675.91 724.66 610.13 658.08 0 -13.16(-1.96%)
Mar 19, 2020 595.27 699.09 564.48 671.25 0 +77.26(+13.01%)
Mar 18, 2020 657.82 692.55 559.35 593.98 0 -119.87(-16.79%)
Mar 17, 2020 713.58 771.84 600.82 713.85 0 +18.06(+2.60%)
Mar 16, 2020 757.65 823.49 671.61 695.79 0 -147.64(-17.50%)
Mar 13, 2020 855.59 899.10 764.78 843.43 0 +49.76(+6.27%)
Mar 12, 2020 859.35 892.73 779.53 793.67 0 -153.84(-16.24%)
Mar 11, 2020 985.82 1013 911.26 947.51 0 -65.02(-6.42%)
Mar 10, 2020 1035 1061 965.33 1013 0 +14.47(+1.45%)
Mar 09, 2020 1057 1073 978.45 998.06 0 -123.34(-11.00%)
Mar 06, 2020 1122 1156 1083 1121 0 -36.58(-3.16%)
Mar 05, 2020 1186 1201 1145 1158 0 -57.92(-4.76%)
Mar 04, 2020 1217 1230 1189 1216 0 +20.68(+1.73%)
Mar 03, 2020 1242 1270 1177 1195 0 -45.03(-3.63%)
Mar 02, 2020 1227 1249 1184 1240 0 +19.34(+1.58%)
Feb 28, 2020 1197 1244 1180 1221 0 -17.49(-1.41%)
Feb 27, 2020 1257 1294 1223 1238 0 -44.69(-3.48%)
Feb 26, 2020 1316 1336 1274 1283 0 -24.81(-1.90%)
Feb 25, 2020 1378 1381 1303 1308 0 -66.32(-4.83%)
Feb 24, 2020 1380 1395 1349 1374 0 -47.14(-3.32%)
Feb 21, 2020 1434 1442 1409 1421 0 -19.65(-1.36%)
Feb 20, 2020 1431 1474 1414 1441 0 +10.30(+0.72%)
Feb 19, 2020 1433 1459 1412 1431 0 -23.55(-1.62%)
Feb 18, 2020 1457 1468 1436 1454 0 -9.56(-0.65%)
Feb 14, 2020 1464 1478 1449 1464 0 +1.98(+0.14%)
Feb 13, 2020 1463 1480 1445 1462 0 -10.09(-0.69%)
Feb 12, 2020 1481 1488 1457 1472 0 +1.77(+0.12%)
Feb 11, 2020 1482 1499 1434 1470 0 -20.66(-1.39%)
Feb 10, 2020 1487 1509 1474 1491 0 +0.12(+0.01%)
Feb 07, 2020 1503 1512 1476 1491 0 -16.95(-1.12%)
Feb 06, 2020 1513 1529 1491 1508 0 -2.61(-0.17%)
Feb 05, 2020 1526 1546 1480 1510 0 -6.50(-0.43%)
Feb 04, 2020 1526 1548 1497 1517 0 +9.54(+0.63%)
Feb 03, 2020 1500 1530 1490 1507 0 +22.97(+1.55%)
Jan 31, 2020 1516 1522 1474 1484 0 -37.85(-2.49%)
Jan 30, 2020 1509 1528 1490 1522 0 +4.96(+0.33%)
Jan 29, 2020 1511 1542 1492 1517 0 +11.20(+0.74%)
Jan 28, 2020 1501 1527 1489 1506 0 +15.39(+1.03%)
Jan 27, 2020 1489 1512 1471 1491 0 -16.79(-1.11%)
Jan 24, 2020 1510 1530 1486 1507 0 +2.67(+0.18%)
Jan 23, 2020 1481 1517 1464 1505 0 +22.29(+1.50%)
Jan 22, 2020 1476 1499 1463 1482 0 +13.76(+0.94%)
Jan 21, 2020 1481 1492 1456 1469 0 -19.86(-1.33%)
Jan 17, 2020 1497 1507 1472 1488 0 -5.97(-0.40%)
Jan 16, 2020 1487 1508 1479 1494 0 +17.36(+1.18%)
Jan 15, 2020 1470 1497 1459 1477 0 +3.90(+0.26%)
Jan 14, 2020 1479 1495 1455 1473 0 -7.63(-0.52%)
Jan 13, 2020 1468 1488 1456 1481 0 +13.91(+0.95%)
Jan 10, 2020 1481 1487 1455 1467 0 -11.15(-0.75%)
Jan 09, 2020 1494 1507 1472 1478 0 -9.61(-0.65%)
Jan 08, 2020 1478 1506 1470 1488 0 -4.93(-0.33%)
Jan 07, 2020 1499 1513 1487 1493 0 -11.41(-0.76%)
Jan 06, 2020 1494 1519 1484 1504 0 -6.46(-0.43%)
Jan 03, 2020 1489 1519 1483 1510 0 +1.39(+0.09%)
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.