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, 2017 1239 1255 1213 1231 0 -2.69(-0.22%)
Nov 29, 2017 1210 1245 1197 1234 0 +25.02(+2.07%)
Nov 28, 2017 1189 1215 1183 1209 0 +24.40(+2.06%)
Nov 27, 2017 1180 1200 1169 1185 0 +1.39(+0.12%)
Nov 24, 2017 1181 1193 1170 1183 0 +5.41(+0.46%)
Nov 22, 2017 1190 1205 1172 1178 0 -12.72(-1.07%)
Nov 21, 2017 1186 1203 1178 1191 0 +9.61(+0.81%)
Nov 20, 2017 1171 1194 1160 1181 0 +7.02(+0.60%)
Nov 17, 2017 1165 1186 1153 1174 0 +1.62(+0.14%)
Nov 16, 2017 1144 1183 1137 1172 0 +35.49(+3.12%)
Nov 15, 2017 1146 1159 1122 1137 0 -16.98(-1.47%)
Nov 14, 2017 1169 1177 1143 1154 0 -20.43(-1.74%)
Nov 13, 2017 1174 1193 1159 1174 0 -6.69(-0.57%)
Nov 10, 2017 1182 1198 1169 1181 0 -1.42(-0.12%)
Nov 09, 2017 1184 1203 1162 1182 0 -9.22(-0.77%)
Nov 08, 2017 1189 1207 1171 1192 0 +1.32(+0.11%)
Nov 07, 2017 1203 1220 1176 1190 0 -13.52(-1.12%)
Nov 06, 2017 1230 1239 1188 1204 0 -25.90(-2.11%)
Nov 03, 2017 1237 1257 1221 1230 0 -10.17(-0.82%)
Nov 02, 2017 1253 1270 1227 1240 0 -14.91(-1.19%)
Nov 01, 2017 1292 1312 1240 1255 0 -51.43(-3.94%)
Oct 31, 2017 1320 1334 1285 1306 0 +5.38(+0.41%)
Oct 30, 2017 1328 1338 1288 1301 0 -31.39(-2.36%)
Oct 27, 2017 1327 1343 1309 1332 0 +1.58(+0.12%)
Oct 26, 2017 1344 1354 1321 1331 0 -9.78(-0.73%)
Oct 25, 2017 1341 1362 1316 1340 0 -1.53(-0.11%)
Oct 24, 2017 1343 1374 1314 1342 0 -27.33(-2.00%)
Oct 23, 2017 1391 1400 1364 1369 0 -21.88(-1.57%)
Oct 20, 2017 1392 1406 1373 1391 0 +5.57(+0.40%)
Oct 19, 2017 1378 1391 1368 1386 0 +3.59(+0.26%)
Oct 18, 2017 1379 1395 1371 1382 0 +8.34(+0.61%)
Oct 17, 2017 1389 1397 1366 1374 0 -16.63(-1.20%)
Oct 16, 2017 1397 1410 1382 1390 0 -4.36(-0.31%)
Oct 13, 2017 1407 1420 1384 1395 0 -10.13(-0.72%)
Oct 12, 2017 1389 1416 1379 1405 0 +14.75(+1.06%)
Oct 11, 2017 1390 1401 1378 1390 0 -0.55(-0.04%)
Oct 10, 2017 1386 1401 1378 1391 0 +10.87(+0.79%)
Oct 09, 2017 1386 1395 1374 1380 0 -4.89(-0.35%)
Oct 06, 2017 1389 1396 1373 1385 0 -7.31(-0.53%)
Oct 05, 2017 1391 1404 1380 1392 0 +0.79(+0.06%)
Oct 04, 2017 1396 1406 1382 1391 0 -6.51(-0.47%)
Oct 03, 2017 1401 1414 1383 1398 0 -2.99(-0.21%)
Oct 02, 2017 1388 1413 1371 1401 0 +13.66(+0.98%)
Sep 29, 2017 1379 1396 1370 1387 0 +10.14(+0.74%)
Sep 28, 2017 1364 1384 1353 1377 0 +9.76(+0.71%)
Sep 27, 2017 1352 1372 1328 1367 0 +27.99(+2.09%)
Sep 26, 2017 1332 1350 1321 1339 0 +9.54(+0.72%)
Sep 25, 2017 1330 1345 1313 1330 0 -1.21(-0.09%)
Sep 22, 2017 1322 1346 1315 1331 0 +9.39(+0.71%)
Sep 21, 2017 1311 1343 1302 1321 0 -1.15(-0.09%)
Sep 20, 2017 1327 1341 1312 1323 0 -10.09(-0.76%)
Sep 19, 2017 1339 1352 1318 1333 0 +7.60(+0.57%)
Sep 18, 2017 1318 1335 1308 1325 0 +9.20(+0.70%)
Sep 15, 2017 1304 1323 1293 1316 0 +13.17(+1.01%)
Sep 14, 2017 1309 1316 1290 1303 0 -8.13(-0.62%)
Sep 13, 2017 1309 1323 1297 1311 0 -0.09(-0.01%)
Sep 12, 2017 1293 1319 1286 1311 0 +17.54(+1.36%)
Sep 11, 2017 1280 1307 1270 1293 0 +23.62(+1.86%)
Sep 08, 2017 1247 1277 1229 1270 0 +10.83(+0.86%)
Sep 07, 2017 1268 1277 1246 1259 0 -9.06(-0.71%)
Sep 06, 2017 1269 1286 1250 1268 0 -3.39(-0.27%)
Sep 05, 2017 1284 1296 1259 1271 0 -15.85(-1.23%)
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.