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, 2020 1662 1678 1584 1601 0 -69.51(-4.16%)
Nov 27, 2020 1681 1699 1654 1670 0 -14.03(-0.83%)
Nov 25, 2020 1679 1718 1647 1684 0 -4.82(-0.29%)
Nov 24, 2020 1659 1708 1636 1689 0 +51.99(+3.18%)
Nov 23, 2020 1631 1664 1610 1637 0 +20.01(+1.24%)
Nov 20, 2020 1596 1629 1575 1617 0 +14.54(+0.91%)
Nov 19, 2020 1575 1615 1562 1603 0 +24.64(+1.56%)
Nov 18, 2020 1584 1623 1557 1578 0 -1.25(-0.08%)
Nov 17, 2020 1573 1592 1523 1579 0 -10.52(-0.66%)
Nov 16, 2020 1548 1604 1533 1590 0 +76.82(+5.08%)
Nov 13, 2020 1495 1526 1471 1513 0 +31.95(+2.16%)
Nov 12, 2020 1495 1548 1452 1481 0 -28.37(-1.88%)
Nov 11, 2020 1484 1535 1435 1509 0 +36.46(+2.48%)
Nov 10, 2020 1464 1497 1423 1473 0 +24.32(+1.68%)
Nov 09, 2020 1483 1557 1407 1449 0 +82.29(+6.02%)
Nov 06, 2020 1402 1425 1340 1366 0 -3.24(-0.24%)
Nov 05, 2020 1320 1391 1317 1370 0 +56.93(+4.34%)
Nov 04, 2020 1307 1349 1284 1313 0 -17.28(-1.30%)
Nov 03, 2020 1318 1350 1294 1330 0 +33.71(+2.60%)
Nov 02, 2020 1268 1318 1247 1296 0 +45.25(+3.62%)
Oct 30, 2020 1327 1343 1228 1251 0 -81.35(-6.11%)
Oct 29, 2020 1305 1349 1285 1332 0 +19.34(+1.47%)
Oct 28, 2020 1323 1356 1297 1313 0 -44.62(-3.29%)
Oct 27, 2020 1369 1389 1338 1358 0 -12.97(-0.95%)
Oct 26, 2020 1383 1405 1340 1371 0 -36.52(-2.60%)
Oct 23, 2020 1397 1416 1367 1407 0 +20.99(+1.51%)
Oct 22, 2020 1376 1402 1357 1386 0 +15.44(+1.13%)
Oct 21, 2020 1390 1403 1358 1371 0 -20.01(-1.44%)
Oct 20, 2020 1394 1436 1360 1391 0 +24.12(+1.76%)
Oct 19, 2020 1384 1420 1345 1367 0 -4.01(-0.29%)
Oct 16, 2020 1366 1399 1353 1371 0 +1.54(+0.11%)
Oct 15, 2020 1333 1377 1299 1369 0 +19.88(+1.47%)
Oct 14, 2020 1350 1389 1336 1349 0 +2.67(+0.20%)
Oct 13, 2020 1329 1362 1312 1346 0 +16.52(+1.24%)
Oct 12, 2020 1321 1341 1299 1330 0 +11.08(+0.84%)
Oct 09, 2020 1343 1351 1308 1319 0 -7.83(-0.59%)
Oct 08, 2020 1362 1367 1310 1327 0 -14.59(-1.09%)
Oct 07, 2020 1336 1373 1321 1341 0 +29.89(+2.28%)
Oct 06, 2020 1344 1371 1308 1311 0 -22.08(-1.66%)
Oct 05, 2020 1345 1359 1306 1334 0 +3.21(+0.24%)
Oct 02, 2020 1244 1341 1236 1330 0 +49.49(+3.86%)
Oct 01, 2020 1259 1296 1238 1281 0 -21.89(-1.68%)
Sep 30, 2020 1340 1373 1288 1303 0 -52.34(-3.86%)
Sep 29, 2020 1358 1373 1325 1355 0 -6.65(-0.49%)
Sep 28, 2020 1348 1385 1335 1362 0 +37.15(+2.80%)
Sep 25, 2020 1294 1339 1290 1325 0 +20.88(+1.60%)
Sep 24, 2020 1293 1334 1267 1304 0 +0.24(+0.02%)
Sep 23, 2020 1372 1393 1292 1303 0 -76.61(-5.55%)
Sep 22, 2020 1377 1402 1339 1380 0 +13.96(+1.02%)
Sep 21, 2020 1399 1410 1335 1366 0 -62.24(-4.36%)
Sep 18, 2020 1422 1460 1393 1428 0 +17.04(+1.21%)
Sep 17, 2020 1330 1427 1316 1411 0 +108.02(+8.29%)
Sep 16, 2020 1313 1349 1276 1303 0 +3.70(+0.28%)
Sep 15, 2020 1311 1361 1286 1300 0 +18.36(+1.43%)
Sep 14, 2020 1260 1292 1233 1281 0 +42.68(+3.45%)
Sep 11, 2020 1240 1262 1208 1239 0 +2.85(+0.23%)
Sep 10, 2020 1230 1261 1217 1236 0 +17.26(+1.42%)
Sep 09, 2020 1221 1247 1186 1218 0 +12.62(+1.05%)
Sep 08, 2020 1204 1238 1167 1206 0 -4.03(-0.33%)
Sep 04, 2020 1260 1266 1177 1210 0 -28.44(-2.30%)
Sep 03, 2020 1301 1313 1217 1238 0 -66.14(-5.07%)
Sep 02, 2020 1297 1321 1260 1304 0 +11.66(+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.