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 (%)
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.