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 (%)
Jul 31, 2015 1805 1829 1777 1815 0 +28.18(+1.58%)
Jul 30, 2015 1784 1808 1766 1787 0 -5.65(-0.32%)
Jul 29, 2015 1777 1802 1765 1793 0 +20.07(+1.13%)
Jul 28, 2015 1774 1786 1746 1773 0 +5.96(+0.34%)
Jul 27, 2015 1786 1795 1754 1767 0 -28.57(-1.59%)
Jul 24, 2015 1799 1837 1762 1795 0 -11.89(-0.66%)
Jul 23, 2015 1815 1839 1795 1807 0 -2.70(-0.15%)
Jul 22, 2015 1793 1820 1786 1810 0 +12.86(+0.72%)
Jul 21, 2015 1828 1845 1780 1797 0 -35.42(-1.93%)
Jul 20, 2015 1828 1845 1813 1833 0 +9.98(+0.55%)
Jul 17, 2015 1814 1841 1792 1823 0 +3.41(+0.19%)
Jul 16, 2015 1815 1832 1803 1819 0 +15.10(+0.84%)
Jul 15, 2015 1813 1822 1796 1804 0 -5.33(-0.29%)
Jul 14, 2015 1801 1817 1793 1809 0 +9.19(+0.51%)
Jul 13, 2015 1797 1811 1784 1800 0 +13.30(+0.74%)
Jul 10, 2015 1785 1799 1769 1787 0 +25.36(+1.44%)
Jul 09, 2015 1785 1796 1756 1762 0 +0.12(+0.01%)
Jul 08, 2015 1786 1800 1753 1761 0 -38.63(-2.15%)
Jul 07, 2015 1780 1809 1757 1800 0 -1.26(-0.07%)
Jul 06, 2015 1790 1811 1777 1801 0 -6.41(-0.35%)
Jul 02, 2015 1808 1808 1808 1808 0 -18.81(-1.03%)
Jul 01, 2015 1834 1842 1814 1827 0 +5.06(+0.28%)
Jun 30, 2015 1852 1860 1814 1821 0 -20.33(-1.10%)
Jun 29, 2015 1868 1883 1838 1842 0 -41.93(-2.23%)
Jun 26, 2015 1880 1897 1866 1884 0 +1.78(+0.09%)
Jun 25, 2015 1891 1906 1870 1882 0 -1.49(-0.08%)
Jun 24, 2015 1907 1912 1878 1883 0 -26.51(-1.39%)
Jun 23, 2015 1900 1918 1891 1910 0 +13.83(+0.73%)
Jun 22, 2015 1899 1906 1882 1896 0 +6.12(+0.32%)
Jun 19, 2015 1896 1908 1881 1890 0 -7.30(-0.38%)
Jun 18, 2015 1886 1912 1880 1897 0 +16.74(+0.89%)
Jun 17, 2015 1884 1899 1871 1881 0 +2.88(+0.15%)
Jun 16, 2015 1866 1889 1859 1878 0 +10.10(+0.54%)
Jun 15, 2015 1875 1884 1852 1868 0 -19.59(-1.04%)
Jun 12, 2015 1893 1910 1875 1887 0 -13.87(-0.73%)
Jun 11, 2015 1903 1921 1889 1901 0 +5.57(+0.29%)
Jun 10, 2015 1871 1911 1864 1895 0 +30.55(+1.64%)
Jun 09, 2015 1854 1883 1836 1865 0 +6.77(+0.36%)
Jun 08, 2015 1877 1887 1849 1858 0 -20.37(-1.08%)
Jun 05, 2015 1875 1861 1822 1879 0 -2.04(-0.11%)
Jun 04, 2015 1899 1912 1871 1881 0 -27.19(-1.43%)
Jun 03, 2015 1896 1921 1890 1908 0 +18.25(+0.97%)
Jun 02, 2015 1878 1902 1870 1890 0 +7.49(+0.40%)
Jun 01, 2015 1888 1901 1865 1882 0 +6.96(+0.37%)
May 29, 2015 1885 1893 1860 1875 0 -11.81(-0.63%)
May 28, 2015 1877 1899 1865 1887 0 +6.40(+0.34%)
May 27, 2015 1870 1889 1848 1880 0 +23.42(+1.26%)
May 26, 2015 1878 1884 1847 1857 0 -29.77(-1.58%)
May 22, 2015 1887 1887 1887 1887 0 -10.48(-0.55%)
May 21, 2015 1890 1910 1882 1897 0 +3.59(+0.19%)
May 20, 2015 1894 1912 1876 1894 0 +2.48(+0.13%)
May 19, 2015 1906 1915 1878 1891 0 -13.75(-0.72%)
May 18, 2015 1888 1913 1880 1905 0 +11.98(+0.63%)
May 15, 2015 1895 1903 1874 1893 0 +2.76(+0.15%)
May 14, 2015 1877 1897 1868 1890 0 +21.72(+1.16%)
May 13, 2015 1866 1881 1854 1869 0 +5.80(+0.31%)
May 12, 2015 1872 1880 1849 1863 0 -16.56(-0.88%)
May 11, 2015 1881 1902 1865 1879 0 -2.53(-0.13%)
May 08, 2015 1887 1904 1870 1882 0 +17.45(+0.94%)
May 07, 2015 1868 1885 1854 1864 0 -0.33(-0.02%)
May 06, 2015 1892 1902 1849 1865 0 -17.05(-0.91%)
May 05, 2015 1904 1920 1869 1882 0 -26.97(-1.41%)
May 04, 2015 1892 1924 1883 1909 0 +19.53(+1.03%)
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.