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 31, 2016 1668 1679 1655 1673 0 +3.34(+0.20%)
Aug 30, 2016 1657 1676 1652 1670 0 +14.99(+0.91%)
Aug 29, 2016 1660 1670 1648 1655 0 -2.99(-0.18%)
Aug 26, 2016 1656 1676 1642 1658 0 +5.04(+0.30%)
Aug 25, 2016 1643 1658 1632 1653 0 +5.92(+0.36%)
Aug 24, 2016 1654 1662 1640 1647 0 -8.03(-0.49%)
Aug 23, 2016 1650 1664 1642 1655 0 +14.37(+0.88%)
Aug 22, 2016 1635 1645 1618 1641 0 +0.13(+0.01%)
Aug 19, 2016 1627 1649 1613 1641 0 +9.36(+0.57%)
Aug 18, 2016 1627 1641 1618 1631 0 +5.79(+0.36%)
Aug 17, 2016 1635 1641 1614 1626 0 -10.36(-0.63%)
Aug 16, 2016 1643 1649 1630 1636 0 -10.52(-0.64%)
Aug 15, 2016 1635 1653 1631 1646 0 +14.92(+0.91%)
Aug 12, 2016 1641 1651 1624 1631 0 -11.35(-0.69%)
Aug 11, 2016 1643 1653 1634 1643 0 +6.53(+0.40%)
Aug 10, 2016 1657 1663 1623 1636 0 -17.31(-1.05%)
Aug 09, 2016 1662 1671 1640 1654 0 -6.97(-0.42%)
Aug 08, 2016 1664 1676 1653 1661 0 -0.58(-0.03%)
Aug 05, 2016 1640 1667 1634 1661 0 +30.47(+1.87%)
Aug 04, 2016 1634 1649 1619 1631 0 -0.57(-0.03%)
Aug 03, 2016 1621 1637 1609 1631 0 +9.37(+0.58%)
Aug 02, 2016 1655 1664 1611 1622 0 -40.15(-2.42%)
Aug 01, 2016 1681 1689 1640 1662 0 -16.24(-0.97%)
Jul 29, 2016 1672 1690 1654 1678 0 +25.65(+1.55%)
Jul 28, 2016 1649 1669 1634 1653 0 +1.04(+0.06%)
Jul 27, 2016 1647 1660 1635 1652 0 +4.62(+0.28%)
Jul 26, 2016 1638 1656 1630 1647 0 +11.82(+0.72%)
Jul 25, 2016 1629 1646 1618 1635 0 +4.42(+0.27%)
Jul 22, 2016 1615 1637 1602 1631 0 +19.55(+1.21%)
Jul 21, 2016 1620 1633 1604 1611 0 -11.19(-0.69%)
Jul 20, 2016 1604 1628 1595 1622 0 +27.32(+1.71%)
Jul 19, 2016 1605 1615 1588 1595 0 -16.12(-1.00%)
Jul 18, 2016 1607 1619 1596 1611 0 +5.45(+0.34%)
Jul 15, 2016 1613 1617 1590 1606 0 +1.89(+0.12%)
Jul 14, 2016 1608 1623 1590 1604 0 +5.44(+0.34%)
Jul 13, 2016 1616 1621 1578 1598 0 -6.97(-0.43%)
Jul 12, 2016 1595 1629 1587 1605 0 +30.28(+1.92%)
Jul 11, 2016 1576 1587 1568 1575 0 +5.06(+0.32%)
Jul 08, 2016 1570 1578 1537 1570 0 +32.98(+2.15%)
Jul 07, 2016 1532 1552 1525 1537 0 +7.98(+0.52%)
Jul 06, 2016 1529 1529 1529 1529 0 +8.74(+0.57%)
Jul 05, 2016 1535 1539 1505 1520 0 -23.29(-1.51%)
Jul 01, 2016 1544 1544 1544 1544 0 -6.04(-0.39%)
Jun 30, 2016 1517 1551 1505 1550 0 +37.30(+2.47%)
Jun 29, 2016 1497 1520 1483 1512 0 +34.52(+2.34%)
Jun 28, 2016 1471 1492 1459 1478 0 +23.58(+1.62%)
Jun 27, 2016 1507 1510 1445 1454 0 -70.05(-4.60%)
Jun 24, 2016 1550 1572 1519 1524 0 -94.71(-5.85%)
Jun 23, 2016 1606 1631 1596 1619 0 +29.47(+1.85%)
Jun 22, 2016 1594 1614 1581 1590 0 -3.45(-0.22%)
Jun 21, 2016 1597 1605 1576 1593 0 -1.49(-0.09%)
Jun 20, 2016 1607 1622 1589 1594 0 +9.85(+0.62%)
Jun 17, 2016 1584 1602 1573 1585 0 +2.41(+0.15%)
Jun 16, 2016 1586 1596 1561 1582 0 -13.65(-0.86%)
Jun 15, 2016 1595 1617 1582 1596 0 +5.71(+0.36%)
Jun 14, 2016 1591 1607 1574 1590 0 -7.18(-0.45%)
Jun 13, 2016 1616 1633 1593 1597 0 -22.80(-1.41%)
Jun 10, 2016 1636 1642 1605 1620 0 -30.91(-1.87%)
Jun 09, 2016 1661 1666 1640 1651 0 -17.98(-1.08%)
Jun 08, 2016 1661 1684 1649 1669 0 -43.91(-2.56%)
Jun 07, 2016 1711 1720 1696 1713 0 +4.46(+0.26%)
Jun 06, 2016 1685 1715 1678 1708 0 +30.02(+1.79%)
Jun 03, 2016 1683 1687 1661 1678 0 -8.55(-0.51%)
Jun 02, 2016 1665 1689 1657 1687 0 +19.11(+1.15%)
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.