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 (%)
Jan 14, 2021 1848 1924 1832 1899 0 +65.38(+3.56%)
Jan 13, 2021 1802 1883 1760 1834 0 +67.47(+3.82%)
Dec 23, 2020 1744 1791 1727 1767 0 +30.61(+1.76%)
Dec 22, 2020 1741 1764 1710 1736 0 +2.71(+0.16%)
Dec 21, 2020 1730 1757 1685 1733 0 -43.08(-2.43%)
Dec 18, 2020 1790 1842 1754 1776 0 -25.81(-1.43%)
Dec 17, 2020 1820 1886 1764 1802 0 -27.47(-1.50%)
Dec 16, 2020 1844 1880 1790 1830 0 +10.54(+0.58%)
Dec 15, 2020 1745 1822 1730 1819 0 +87.84(+5.07%)
Dec 14, 2020 1742 1772 1698 1731 0 +33.77(+1.99%)
Dec 11, 2020 1690 1735 1672 1697 0 -14.92(-0.87%)
Dec 10, 2020 1694 1736 1671 1712 0 -0.70(-0.04%)
Dec 09, 2020 1734 1775 1697 1713 0 -3.88(-0.23%)
Dec 08, 2020 1691 1739 1686 1717 0 +13.94(+0.82%)
Dec 07, 2020 1719 1763 1667 1703 0 -25.72(-1.49%)
Dec 04, 2020 1666 1741 1660 1729 0 +76.94(+4.66%)
Dec 03, 2020 1634 1680 1622 1652 0 +25.27(+1.55%)
Dec 02, 2020 1642 1661 1603 1626 0 -23.98(-1.45%)
Dec 01, 2020 1659 1711 1628 1650 0 +49.57(+3.10%)
Nov 30, 2020 1662 1678 1584 1601 0 -69.51(-4.16%)
Nov 27, 2020 1681 1699 1654 1670 0 -14.03(-0.83%)
Nov 25, 2020 1679 1718 1647 1684 0 -4.82(-0.29%)
Nov 24, 2020 1659 1708 1636 1689 0 +51.99(+3.18%)
Nov 23, 2020 1631 1664 1610 1637 0 +20.01(+1.24%)
Nov 20, 2020 1596 1629 1575 1617 0 +14.54(+0.91%)
Nov 19, 2020 1575 1615 1562 1603 0 +24.64(+1.56%)
Nov 18, 2020 1584 1623 1557 1578 0 -1.25(-0.08%)
Nov 17, 2020 1573 1592 1523 1579 0 -10.52(-0.66%)
Nov 16, 2020 1548 1604 1533 1590 0 +76.82(+5.08%)
Nov 13, 2020 1495 1526 1471 1513 0 +31.95(+2.16%)
Nov 12, 2020 1495 1548 1452 1481 0 -28.37(-1.88%)
Nov 11, 2020 1484 1535 1435 1509 0 +36.46(+2.48%)
Nov 10, 2020 1464 1497 1423 1473 0 +24.32(+1.68%)
Nov 09, 2020 1483 1557 1407 1449 0 +82.29(+6.02%)
Nov 06, 2020 1402 1425 1340 1366 0 -3.24(-0.24%)
Nov 05, 2020 1320 1391 1317 1370 0 +56.93(+4.34%)
Nov 04, 2020 1307 1349 1284 1313 0 -17.28(-1.30%)
Nov 03, 2020 1318 1350 1294 1330 0 +33.71(+2.60%)
Nov 02, 2020 1268 1318 1247 1296 0 +45.25(+3.62%)
Oct 30, 2020 1327 1343 1228 1251 0 -81.35(-6.11%)
Oct 29, 2020 1305 1349 1285 1332 0 +19.34(+1.47%)
Oct 28, 2020 1323 1356 1297 1313 0 -44.62(-3.29%)
Oct 27, 2020 1369 1389 1338 1358 0 -12.97(-0.95%)
Oct 26, 2020 1383 1405 1340 1371 0 -36.52(-2.60%)
Oct 23, 2020 1397 1416 1367 1407 0 +20.99(+1.51%)
Oct 22, 2020 1376 1402 1357 1386 0 +15.44(+1.13%)
Oct 21, 2020 1390 1403 1358 1371 0 -20.01(-1.44%)
Oct 20, 2020 1394 1436 1360 1391 0 +24.12(+1.76%)
Oct 19, 2020 1384 1420 1345 1367 0 -4.01(-0.29%)
Oct 16, 2020 1366 1399 1353 1371 0 +1.54(+0.11%)
Oct 15, 2020 1333 1377 1299 1369 0 +19.88(+1.47%)
Oct 14, 2020 1350 1389 1336 1349 0 +2.67(+0.20%)
Oct 13, 2020 1329 1362 1312 1346 0 +16.52(+1.24%)
Oct 12, 2020 1321 1341 1299 1330 0 +11.08(+0.84%)
Oct 09, 2020 1343 1351 1308 1319 0 -7.83(-0.59%)
Oct 08, 2020 1362 1367 1310 1327 0 -14.59(-1.09%)
Oct 07, 2020 1336 1373 1321 1341 0 +29.89(+2.28%)
Oct 06, 2020 1344 1371 1308 1311 0 -22.08(-1.66%)
Oct 05, 2020 1345 1359 1306 1334 0 +3.21(+0.24%)
Oct 02, 2020 1244 1341 1236 1330 0 +49.49(+3.86%)
Oct 01, 2020 1259 1296 1238 1281 0 -21.89(-1.68%)
Sep 30, 2020 1340 1373 1288 1303 0 -52.34(-3.86%)
Sep 29, 2020 1358 1373 1325 1355 0 -6.65(-0.49%)
Sep 28, 2020 1348 1385 1335 1362 0 +37.15(+2.80%)
Sep 25, 2020 1294 1339 1290 1325 0 +20.88(+1.60%)
Sep 24, 2020 1293 1334 1267 1304 0 +0.24(+0.02%)
Sep 23, 2020 1372 1393 1292 1303 0 -76.61(-5.55%)
Sep 22, 2020 1377 1402 1339 1380 0 +13.96(+1.02%)
Sep 21, 2020 1399 1410 1335 1366 0 -62.24(-4.36%)
Sep 18, 2020 1422 1460 1393 1428 0 +17.04(+1.21%)
Sep 17, 2020 1330 1427 1316 1411 0 +108.02(+8.29%)
Sep 16, 2020 1313 1349 1276 1303 0 +3.70(+0.28%)
Sep 15, 2020 1311 1361 1286 1300 0 +18.36(+1.43%)
Sep 14, 2020 1260 1292 1233 1281 0 +42.68(+3.45%)
Sep 11, 2020 1240 1262 1208 1239 0 +2.85(+0.23%)
Sep 10, 2020 1230 1261 1217 1236 0 +17.26(+1.42%)
Sep 09, 2020 1221 1247 1186 1218 0 +12.62(+1.05%)
Sep 08, 2020 1204 1238 1167 1206 0 -4.03(-0.33%)
Sep 04, 2020 1260 1266 1177 1210 0 -28.44(-2.30%)
Sep 03, 2020 1301 1313 1217 1238 0 -66.14(-5.07%)
Sep 02, 2020 1297 1321 1260 1304 0 +11.66(+0.90%)
Sep 01, 2020 1234 1299 1220 1293 0 +52.21(+4.21%)
Aug 31, 2020 1261 1271 1228 1241 0 -19.40(-1.54%)
Aug 28, 2020 1262 1267 1236 1260 0 +9.37(+0.75%)
Aug 27, 2020 1252 1274 1228 1251 0 +6.28(+0.50%)
Aug 26, 2020 1271 1280 1237 1244 0 -24.39(-1.92%)
Aug 25, 2020 1288 1299 1248 1269 0 -10.78(-0.84%)
Aug 24, 2020 1288 1320 1246 1279 0 +10.66(+0.84%)
Aug 21, 2020 1263 1284 1250 1269 0 -6.04(-0.47%)
Aug 20, 2020 1225 1297 1220 1275 0 +35.60(+2.87%)
Aug 19, 2020 1209 1254 1199 1239 0 +31.56(+2.61%)
Aug 18, 2020 1238 1247 1199 1208 0 -33.68(-2.71%)
Aug 17, 2020 1255 1261 1227 1241 0 -11.55(-0.92%)
Aug 14, 2020 1245 1269 1226 1253 0 -2.19(-0.17%)
Aug 13, 2020 1242 1276 1226 1255 0 +0.01(+0.00%)
Aug 12, 2020 1289 1299 1241 1255 0 -13.30(-1.05%)
Aug 11, 2020 1288 1321 1251 1268 0 -1.65(-0.13%)
Aug 10, 2020 1254 1306 1223 1270 0 +26.62(+2.14%)
Aug 07, 2020 1188 1269 1148 1243 0 +31.81(+2.63%)
Aug 06, 2020 1189 1225 1173 1212 0 +16.02(+1.34%)
Aug 05, 2020 1173 1226 1144 1196 0 +48.44(+4.22%)
Aug 04, 2020 1110 1165 1088 1147 0 +29.87(+2.67%)
Aug 03, 2020 1085 1143 1060 1117 0 +41.93(+3.90%)
Jul 31, 2020 1087 1101 1047 1075 0 -14.06(-1.29%)
Jul 30, 2020 1083 1108 1047 1089 0 -7.11(-0.65%)
Jul 29, 2020 1059 1105 1041 1096 0 +40.25(+3.81%)
Jul 28, 2020 1052 1088 1046 1056 0 -5.22(-0.49%)
Jul 27, 2020 1047 1074 1026 1061 0 +11.14(+1.06%)
Jul 24, 2020 1087 1101 1043 1050 0 -42.47(-3.89%)
Jul 23, 2020 1082 1121 1063 1093 0 +17.18(+1.60%)
Jul 22, 2020 1054 1092 1049 1076 0 +13.34(+1.26%)
Jul 21, 2020 1053 1081 1045 1062 0 +24.21(+2.33%)
Jul 20, 2020 1033 1059 1014 1038 0 -1.52(-0.15%)
Jul 17, 2020 1047 1063 1026 1040 0 -7.66(-0.73%)
Jul 16, 2020 1047 1069 1027 1047 0 -11.60(-1.10%)
Jul 15, 2020 1026 1071 1019 1059 0 +62.22(+6.24%)
Jul 14, 2020 986.97 1009 967.49 996.63 0 +6.83(+0.69%)
Jul 13, 2020 1011 1029 974.78 989.80 0 -10.63(-1.06%)
Jul 10, 2020 987.83 1008 970.01 1000 0 +12.54(+1.27%)
Jul 09, 2020 1011 1019 977.34 987.88 0 -20.69(-2.05%)
Jul 08, 2020 1012 1030 989.15 1009 0 -4.89(-0.48%)
Jul 07, 2020 1037 1053 1007 1013 0 -38.15(-3.63%)
Jul 06, 2020 1054 1071 1021 1052 0 +23.32(+2.27%)
Jul 02, 2020 1057 1080 1020 1028 0 -1.75(-0.17%)
Jul 01, 2020 1058 1102 1022 1030 0 -36.78(-3.45%)
Jun 30, 2020 1082 1101 1051 1067 0 -19.13(-1.76%)
Jun 29, 2020 1057 1098 1046 1086 0 +45.64(+4.39%)
Jun 26, 2020 1042 1070 1008 1040 0 -11.05(-1.05%)
Jun 25, 2020 1037 1070 1024 1051 0 +3.72(+0.36%)
Jun 24, 2020 1067 1081 1024 1048 0 -39.58(-3.64%)
Jun 23, 2020 1090 1106 1060 1087 0 +12.47(+1.16%)
Jun 22, 2020 1095 1107 1046 1075 0 +13.94(+1.31%)
Jun 19, 2020 1079 1116 1040 1061 0 -2.35(-0.22%)
Jun 18, 2020 1052 1101 1043 1063 0 +14.90(+1.42%)
Jun 17, 2020 1088 1095 1036 1048 0 -34.37(-3.17%)
Jun 16, 2020 1099 1124 1064 1083 0 +35.62(+3.40%)
Jun 15, 2020 969.17 1069 947.52 1047 0 +54.24(+5.46%)
Jun 12, 2020 1015 1029 958.62 992.77 0 +34.56(+3.61%)
Jun 11, 2020 993.43 1015 947.74 958.21 0 -91.24(-8.69%)
Jun 10, 2020 1101 1109 1042 1049 0 -52.12(-4.73%)
Jun 09, 2020 1105 1131 1073 1102 0 -28.41(-2.51%)
Jun 08, 2020 1143 1178 1101 1130 0 +11.59(+1.04%)
Jun 05, 2020 1085 1145 1074 1118 0 +87.05(+8.44%)
Jun 04, 2020 1010 1050 993.45 1031 0 +7.35(+0.72%)
Jun 03, 2020 983.47 1042 972.76 1024 0 +62.03(+6.45%)
Jun 02, 2020 965.25 990.54 947.46 961.96 0 +5.17(+0.54%)
Jun 01, 2020 945.40 978.50 934.12 956.79 0 +16.98(+1.81%)
May 29, 2020 954.32 970.08 920.25 939.81 0 -29.00(-2.99%)
May 28, 2020 1027 1032 946.60 968.82 0 -47.35(-4.66%)
May 27, 2020 1021 1037 963.61 1016 0 +25.05(+2.53%)
May 26, 2020 990.95 1041 956.92 991.12 0 +40.16(+4.22%)
May 22, 2020 941.75 967.18 908.86 950.96 0 +25.90(+2.80%)
May 21, 2020 908.44 937.58 892.97 925.05 0 +12.55(+1.38%)
May 20, 2020 931.09 956.45 903.55 912.50 0 +5.70(+0.63%)
May 19, 2020 922.69 952.32 898.48 906.81 0 -24.27(-2.61%)
May 18, 2020 868.41 957.51 866.84 931.08 0 +118.36(+14.56%)
May 15, 2020 797.24 823.26 781.99 812.72 0 +9.74(+1.21%)
May 14, 2020 782.12 813.40 752.71 802.98 0 -3.52(-0.44%)
May 13, 2020 836.53 856.63 780.67 806.50 0 -28.96(-3.47%)
May 12, 2020 916.15 937.36 832.71 835.45 0 -70.50(-7.78%)
May 11, 2020 891.12 924.99 856.91 905.95 0 +11.67(+1.30%)
May 08, 2020 940.22 994.22 861.31 894.29 0 +53.71(+6.39%)
May 07, 2020 811.93 861.91 810.29 840.57 0 +34.26(+4.25%)
May 06, 2020 834.52 854.39 791.13 806.31 0 -25.67(-3.09%)
May 05, 2020 830.17 875.52 811.52 831.98 0 +15.15(+1.85%)
May 04, 2020 810.56 834.86 783.54 816.84 0 -24.13(-2.87%)
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.