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, 2015 1809 1822 1783 1798 0 -7.01(-0.39%)
Nov 27, 2015 1797 1816 1788 1805 0 +8.18(+0.46%)
Nov 25, 2015 1797 1797 1797 1797 0 +7.98(+0.45%)
Nov 24, 2015 1803 1823 1754 1789 0 -4.62(-0.26%)
Nov 23, 2015 1794 1799 1787 1794 0 +8.78(+0.49%)
Nov 20, 2015 1780 1802 1766 1785 0 +15.40(+0.87%)
Nov 19, 2015 1775 1788 1752 1770 0 -8.16(-0.46%)
Nov 18, 2015 1747 1783 1736 1778 0 +32.91(+1.89%)
Nov 17, 2015 1744 1763 1728 1745 0 +3.07(+0.18%)
Nov 16, 2015 1725 1751 1713 1742 0 +12.31(+0.71%)
Nov 13, 2015 1735 1755 1719 1729 0 -15.74(-0.90%)
Nov 12, 2015 1763 1784 1736 1745 0 -31.18(-1.76%)
Nov 11, 2015 1746 1791 1731 1776 0 +39.95(+2.30%)
Nov 10, 2015 1730 1749 1712 1736 0 +0.61(+0.04%)
Nov 09, 2015 1748 1759 1716 1736 0 -16.62(-0.95%)
Nov 06, 2015 1735 1763 1716 1752 0 +9.14(+0.52%)
Nov 05, 2015 1736 1761 1720 1743 0 +9.64(+0.56%)
Nov 04, 2015 1749 1760 1722 1734 0 -15.32(-0.88%)
Nov 03, 2015 1739 1767 1728 1749 0 +7.46(+0.43%)
Nov 02, 2015 1706 1752 1696 1742 0 +38.06(+2.23%)
Oct 30, 2015 1703 1725 1680 1703 0 +13.02(+0.77%)
Oct 29, 2015 1688 1714 1662 1690 0 -28.12(-1.64%)
Oct 28, 2015 1684 1731 1672 1719 0 +38.35(+2.28%)
Oct 27, 2015 1736 1747 1667 1680 0 -66.50(-3.81%)
Oct 26, 2015 1785 1804 1732 1747 0 -33.91(-1.90%)
Oct 23, 2015 1775 1797 1756 1781 0 +20.70(+1.18%)
Oct 22, 2015 1755 1784 1733 1760 0 +12.87(+0.74%)
Oct 21, 2015 1777 1786 1741 1747 0 -22.56(-1.27%)
Oct 20, 2015 1762 1789 1751 1770 0 +3.87(+0.22%)
Oct 19, 2015 1750 1774 1741 1766 0 +17.81(+1.02%)
Oct 16, 2015 1762 1768 1728 1748 0 -9.39(-0.53%)
Oct 15, 2015 1735 1764 1717 1757 0 +24.62(+1.42%)
Oct 14, 2015 1763 1775 1727 1733 0 -31.24(-1.77%)
Oct 13, 2015 1765 1787 1756 1764 0 -9.06(-0.51%)
Oct 12, 2015 1776 1790 1755 1773 0 -3.61(-0.20%)
Oct 09, 2015 1773 1791 1759 1777 0 +6.75(+0.38%)
Oct 08, 2015 1743 1778 1736 1770 0 +28.53(+1.64%)
Oct 07, 2015 1708 1752 1697 1741 0 +40.74(+2.40%)
Oct 06, 2015 1705 1719 1691 1701 0 -4.21(-0.25%)
Oct 05, 2015 1679 1710 1666 1705 0 +39.37(+2.36%)
Oct 02, 2015 1616 1667 1605 1665 0 +28.82(+1.76%)
Oct 01, 2015 1646 1662 1613 1637 0 -10.66(-0.65%)
Sep 30, 2015 1633 1656 1617 1647 0 +36.91(+2.29%)
Sep 29, 2015 1619 1636 1593 1610 0 -8.35(-0.52%)
Sep 28, 2015 1652 1663 1610 1619 0 -42.88(-2.58%)
Sep 25, 2015 1687 1694 1646 1662 0 -9.66(-0.58%)
Sep 24, 2015 1668 1682 1646 1671 0 -6.78(-0.40%)
Sep 23, 2015 1694 1704 1669 1678 0 -14.93(-0.88%)
Sep 22, 2015 1701 1709 1680 1693 0 -30.59(-1.77%)
Sep 21, 2015 1719 1742 1704 1724 0 +15.01(+0.88%)
Sep 18, 2015 1723 1745 1695 1709 0 -39.69(-2.27%)
Sep 17, 2015 1753 1782 1735 1748 0 +0.27(+0.02%)
Sep 16, 2015 1740 1763 1731 1748 0 +9.62(+0.55%)
Sep 15, 2015 1712 1747 1704 1738 0 +32.87(+1.93%)
Sep 14, 2015 1721 1724 1695 1705 0 -12.05(-0.70%)
Sep 11, 2015 1696 1724 1685 1718 0 +10.10(+0.59%)
Sep 10, 2015 1696 1724 1686 1707 0 +9.02(+0.53%)
Sep 09, 2015 1742 1748 1696 1698 0 -26.02(-1.51%)
Sep 08, 2015 1691 1730 1681 1724 0 +60.90(+3.66%)
Sep 04, 2015 1664 1664 1664 1664 0 -22.35(-1.33%)
Sep 03, 2015 1684 1706 1674 1686 0 +7.39(+0.44%)
Sep 02, 2015 1675 1682 1647 1678 0 +28.61(+1.73%)
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.