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 (%)
Aug 30, 2019 1287 1302 1271 1285 0 +7.07(+0.55%)
Aug 29, 2019 1269 1289 1265 1278 0 +17.71(+1.41%)
Aug 28, 2019 1250 1270 1238 1260 0 +7.64(+0.61%)
Aug 27, 2019 1273 1282 1242 1253 0 -14.22(-1.12%)
Aug 26, 2019 1278 1291 1252 1267 0 +8.01(+0.64%)
Aug 23, 2019 1276 1303 1252 1259 0 -21.50(-1.68%)
Aug 22, 2019 1283 1291 1265 1280 0 -0.46(-0.04%)
Aug 21, 2019 1287 1293 1270 1281 0 +5.18(+0.41%)
Aug 20, 2019 1288 1294 1267 1276 0 -15.57(-1.21%)
Aug 19, 2019 1298 1312 1279 1291 0 +5.27(+0.41%)
Aug 16, 2019 1268 1294 1262 1286 0 +23.93(+1.90%)
Aug 15, 2019 1270 1278 1250 1262 0 -8.59(-0.68%)
Aug 14, 2019 1284 1291 1259 1271 0 -32.99(-2.53%)
Aug 13, 2019 1304 1333 1288 1304 0 -2.32(-0.18%)
Aug 12, 2019 1340 1346 1299 1306 0 -39.93(-2.97%)
Aug 09, 2019 1351 1363 1326 1346 0 -9.12(-0.67%)
Aug 08, 2019 1320 1364 1304 1355 0 +40.55(+3.09%)
Aug 07, 2019 1305 1340 1286 1314 0 -15.22(-1.14%)
Aug 06, 2019 1335 1359 1308 1330 0 +6.70(+0.51%)
Aug 05, 2019 1340 1345 1298 1323 0 -34.86(-2.57%)
Aug 02, 2019 1364 1374 1342 1358 0 -14.60(-1.06%)
Aug 01, 2019 1389 1416 1363 1372 0 -15.12(-1.09%)
Jul 31, 2019 1401 1424 1380 1387 0 -12.14(-0.87%)
Jul 30, 2019 1382 1406 1371 1400 0 +11.52(+0.83%)
Jul 29, 2019 1389 1399 1370 1388 0 -0.78(-0.06%)
Jul 26, 2019 1366 1401 1353 1389 0 +25.81(+1.89%)
Jul 25, 2019 1362 1390 1346 1363 0 +12.37(+0.92%)
Jul 24, 2019 1334 1356 1326 1351 0 +14.31(+1.07%)
Jul 23, 2019 1339 1348 1323 1336 0 +4.66(+0.35%)
Jul 22, 2019 1336 1350 1322 1332 0 -3.50(-0.26%)
Jul 19, 2019 1343 1354 1331 1335 0 -9.29(-0.69%)
Jul 18, 2019 1334 1349 1325 1344 0 +8.59(+0.64%)
Jul 17, 2019 1346 1353 1319 1336 0 -14.84(-1.10%)
Jul 16, 2019 1347 1366 1340 1351 0 -0.81(-0.06%)
Jul 15, 2019 1358 1371 1333 1352 0 -4.26(-0.31%)
Jul 12, 2019 1351 1372 1329 1356 0 +6.62(+0.49%)
Jul 11, 2019 1366 1374 1342 1349 0 -15.05(-1.10%)
Jul 10, 2019 1366 1377 1352 1364 0 +3.57(+0.26%)
Jul 09, 2019 1356 1364 1341 1361 0 -1.32(-0.10%)
Jul 08, 2019 1360 1369 1346 1362 0 -2.34(-0.17%)
Jul 05, 2019 1357 1370 1343 1364 0 -1.37(-0.10%)
Jul 03, 2019 1363 1376 1353 1366 0 +7.10(+0.52%)
Jul 02, 2019 1357 1372 1340 1359 0 +0.96(+0.07%)
Jul 01, 2019 1390 1401 1340 1358 0 -21.05(-1.53%)
Jun 28, 2019 1358 1391 1352 1379 0 +22.03(+1.62%)
Jun 27, 2019 1324 1364 1309 1357 0 +59.94(+4.62%)
Jun 26, 2019 1298 1313 1284 1297 0 +2.49(+0.19%)
Jun 25, 2019 1301 1314 1286 1294 0 -5.34(-0.41%)
Jun 24, 2019 1313 1327 1295 1300 0 -13.77(-1.05%)
Jun 21, 2019 1321 1330 1295 1313 0 -15.36(-1.16%)
Jun 20, 2019 1342 1354 1317 1329 0 -15.04(-1.12%)
Jun 19, 2019 1336 1350 1328 1344 0 +7.39(+0.55%)
Jun 18, 2019 1342 1365 1330 1336 0 -0.68(-0.05%)
Jun 17, 2019 1332 1345 1320 1337 0 +6.75(+0.51%)
Jun 14, 2019 1341 1347 1319 1330 0 -13.56(-1.01%)
Jun 13, 2019 1347 1361 1334 1344 0 +1.60(+0.12%)
Jun 12, 2019 1340 1358 1328 1342 0 +2.65(+0.20%)
Jun 11, 2019 1355 1362 1328 1340 0 -5.35(-0.40%)
Jun 10, 2019 1337 1360 1328 1345 0 +13.45(+1.01%)
Jun 07, 2019 1316 1342 1306 1331 0 +19.35(+1.47%)
Jun 06, 2019 1315 1324 1296 1312 0 -1.42(-0.11%)
Jun 05, 2019 1312 1324 1293 1314 0 +3.84(+0.29%)
Jun 04, 2019 1299 1328 1280 1310 0 +24.39(+1.90%)
Jun 03, 2019 1273 1303 1255 1285 0 +13.77(+1.08%)
May 31, 2019 1278 1288 1255 1272 0 -21.44(-1.66%)
May 30, 2019 1294 1319 1270 1293 0 +2.18(+0.17%)
May 29, 2019 1314 1322 1280 1291 0 -29.39(-2.23%)
May 28, 2019 1312 1336 1306 1320 0 +9.89(+0.75%)
May 24, 2019 1312 1323 1300 1310 0 +3.04(+0.23%)
May 23, 2019 1316 1327 1293 1307 0 -23.04(-1.73%)
May 22, 2019 1332 1352 1318 1330 0 +0.15(+0.01%)
May 21, 2019 1312 1335 1309 1330 0 +24.90(+1.91%)
May 20, 2019 1303 1314 1294 1305 0 -8.55(-0.65%)
May 17, 2019 1321 1341 1310 1314 0 -19.25(-1.44%)
May 16, 2019 1327 1346 1321 1333 0 +9.94(+0.75%)
May 15, 2019 1305 1330 1298 1323 0 +9.54(+0.73%)
May 14, 2019 1300 1324 1292 1314 0 +17.66(+1.36%)
May 13, 2019 1311 1319 1282 1296 0 -37.46(-2.81%)
May 10, 2019 1318 1339 1298 1333 0 +8.38(+0.63%)
May 09, 2019 1316 1333 1302 1325 0 -1.67(-0.13%)
May 08, 2019 1335 1350 1318 1327 0 -5.70(-0.43%)
May 07, 2019 1347 1365 1310 1332 0 -33.93(-2.48%)
May 06, 2019 1339 1375 1334 1366 0 +6.70(+0.49%)
May 03, 2019 1323 1369 1316 1360 0 +44.97(+3.42%)
May 02, 2019 1310 1332 1296 1315 0 +3.42(+0.26%)
May 01, 2019 1333 1348 1295 1311 0 -38.02(-2.82%)
Apr 30, 2019 1353 1368 1329 1349 0 -22.40(-1.63%)
Apr 29, 2019 1347 1384 1341 1372 0 +25.97(+1.93%)
Apr 26, 2019 1337 1355 1323 1346 0 +16.84(+1.27%)
Apr 25, 2019 1336 1339 1311 1329 0 -9.41(-0.70%)
Apr 24, 2019 1331 1355 1319 1338 0 +5.66(+0.42%)
Apr 23, 2019 1315 1339 1308 1333 0 +18.62(+1.42%)
Apr 22, 2019 1332 1339 1302 1314 0 -21.63(-1.62%)
Apr 18, 2019 1330 1341 1318 1336 0 +1.83(+0.14%)
Apr 17, 2019 1338 1347 1323 1334 0 -2.16(-0.16%)
Apr 16, 2019 1326 1342 1315 1336 0 +13.45(+1.02%)
Apr 15, 2019 1317 1333 1310 1322 0 +6.56(+0.50%)
Apr 12, 2019 1322 1332 1304 1316 0 -0.14(-0.01%)
Apr 11, 2019 1304 1326 1300 1316 0 +17.92(+1.38%)
Apr 10, 2019 1294 1318 1271 1298 0 -20.52(-1.56%)
Apr 09, 2019 1338 1348 1313 1319 0 -24.25(-1.81%)
Apr 08, 2019 1340 1351 1323 1343 0 +0.11(+0.01%)
Apr 05, 2019 1327 1354 1323 1343 0 +17.19(+1.30%)
Apr 04, 2019 1323 1337 1308 1326 0 +4.05(+0.31%)
Apr 03, 2019 1327 1346 1313 1322 0 +1.33(+0.10%)
Apr 02, 2019 1320 1333 1302 1320 0 -0.17(-0.01%)
Apr 01, 2019 1304 1325 1299 1320 0 +23.91(+1.84%)
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%)
Jan 02, 2019 1142 1188 1134 1167 0 +15.29(+1.33%)
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%)
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%)
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.