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, 2016 1560 1565 1522 1532 0 -21.10(-1.36%)
Nov 29, 2016 1569 1578 1544 1553 0 -15.00(-0.96%)
Nov 28, 2016 1564 1582 1550 1568 0 +1.30(+0.08%)
Nov 25, 2016 1559 1574 1552 1566 0 +10.88(+0.70%)
Nov 23, 2016 1556 1556 1556 1556 0 +5.03(+0.32%)
Nov 22, 2016 1560 1574 1534 1550 0 -6.92(-0.44%)
Nov 21, 2016 1558 1568 1539 1557 0 +10.93(+0.71%)
Nov 18, 2016 1550 1564 1531 1546 0 -4.00(-0.26%)
Nov 17, 2016 1542 1557 1532 1550 0 +9.35(+0.61%)
Nov 16, 2016 1531 1550 1522 1541 0 +7.05(+0.46%)
Nov 15, 2016 1533 1550 1506 1534 0 -1.09(-0.07%)
Nov 14, 2016 1530 1558 1515 1535 0 +5.58(+0.36%)
Nov 11, 2016 1505 1541 1494 1530 0 +23.45(+1.56%)
Nov 10, 2016 1497 1528 1490 1506 0 +17.52(+1.18%)
Nov 09, 2016 1427 1493 1415 1489 0 +42.22(+2.92%)
Nov 08, 2016 1450 1460 1426 1446 0 -6.93(-0.48%)
Nov 07, 2016 1426 1459 1423 1453 0 +37.09(+2.62%)
Nov 04, 2016 1434 1451 1408 1416 0 -18.70(-1.30%)
Nov 03, 2016 1448 1461 1428 1435 0 -10.94(-0.76%)
Nov 02, 2016 1439 1462 1433 1446 0 +3.15(+0.22%)
Nov 01, 2016 1488 1497 1429 1443 0 -67.05(-4.44%)
Oct 31, 2016 1522 1528 1493 1510 0 -10.91(-0.72%)
Oct 28, 2016 1493 1540 1486 1521 0 +25.10(+1.68%)
Oct 27, 2016 1520 1521 1487 1496 0 -18.33(-1.21%)
Oct 26, 2016 1501 1527 1494 1514 0 +9.61(+0.64%)
Oct 25, 2016 1511 1525 1488 1504 0 -13.24(-0.87%)
Oct 24, 2016 1516 1533 1503 1518 0 +19.06(+1.27%)
Oct 21, 2016 1495 1515 1484 1498 0 +1.39(+0.09%)
Oct 20, 2016 1500 1512 1484 1497 0 +1.46(+0.10%)
Oct 19, 2016 1492 1508 1485 1496 0 +7.08(+0.48%)
Oct 18, 2016 1494 1503 1480 1489 0 +11.24(+0.76%)
Oct 17, 2016 1483 1499 1470 1477 0 -2.05(-0.14%)
Oct 14, 2016 1480 1494 1469 1479 0 +5.76(+0.39%)
Oct 13, 2016 1492 1498 1465 1474 0 -29.62(-1.97%)
Oct 12, 2016 1505 1513 1488 1503 0 -0.33(-0.02%)
Oct 11, 2016 1531 1536 1494 1504 0 -30.24(-1.97%)
Oct 10, 2016 1535 1550 1528 1534 0 +6.06(+0.40%)
Oct 07, 2016 1529 1530 1526 1528 0 -23.23(-1.50%)
Oct 06, 2016 1544 1560 1536 1551 0 +5.73(+0.37%)
Oct 05, 2016 1543 1562 1535 1545 0 +9.74(+0.63%)
Oct 04, 2016 1556 1569 1526 1535 0 -16.67(-1.07%)
Sep 26, 2016 1542 1566 1533 1552 0 +5.96(+0.39%)
Sep 23, 2016 1560 1570 1541 1546 0 -16.76(-1.07%)
Sep 22, 2016 1541 1568 1527 1563 0 +21.93(+1.42%)
Sep 21, 2016 1538 1555 1523 1541 0 +9.26(+0.60%)
Sep 20, 2016 1577 1582 1530 1532 0 -70.08(-4.37%)
Sep 19, 2016 1601 1618 1592 1602 0 +9.84(+0.62%)
Sep 16, 2016 1595 1601 1575 1592 0 -7.87(-0.49%)
Sep 15, 2016 1581 1606 1575 1600 0 +16.84(+1.06%)
Sep 14, 2016 1597 1605 1571 1583 0 -14.39(-0.90%)
Sep 13, 2016 1608 1622 1584 1597 0 -18.18(-1.13%)
Sep 12, 2016 1577 1620 1568 1616 0 +24.25(+1.52%)
Sep 09, 2016 1636 1644 1590 1591 0 -56.80(-3.45%)
Sep 08, 2016 1652 1661 1635 1648 0 -5.60(-0.34%)
Sep 07, 2016 1643 1659 1637 1654 0 +8.41(+0.51%)
Sep 06, 2016 1659 1664 1628 1645 0 -13.26(-0.80%)
Sep 02, 2016 1659 1659 1659 1659 0 -15.06(-0.90%)
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.