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 (%)
Apr 28, 2017 1415 1423 1399 1413 0 -0.10(-0.01%)
Apr 27, 2017 1418 1432 1403 1413 0 -1.22(-0.09%)
Apr 26, 2017 1398 1430 1390 1414 0 +13.66(+0.98%)
Apr 25, 2017 1390 1416 1362 1401 0 +10.04(+0.72%)
Apr 24, 2017 1387 1398 1376 1391 0 +21.84(+1.60%)
Apr 21, 2017 1383 1389 1362 1369 0 -15.97(-1.15%)
Apr 20, 2017 1383 1401 1365 1385 0 +8.39(+0.61%)
Apr 19, 2017 1381 1394 1368 1376 0 -0.08(-0.01%)
Apr 18, 2017 1368 1384 1358 1376 0 +3.60(+0.26%)
Apr 17, 2017 1362 1377 1355 1373 0 +12.91(+0.95%)
Apr 13, 2017 1369 1381 1353 1360 0 -12.85(-0.94%)
Apr 12, 2017 1393 1396 1369 1373 0 -19.91(-1.43%)
Apr 11, 2017 1381 1400 1371 1393 0 +10.23(+0.74%)
Apr 10, 2017 1379 1398 1371 1382 0 +3.59(+0.26%)
Apr 07, 2017 1377 1386 1363 1379 0 -3.46(-0.25%)
Apr 06, 2017 1378 1390 1364 1382 0 +4.98(+0.36%)
Apr 05, 2017 1390 1404 1370 1377 0 -6.13(-0.44%)
Apr 04, 2017 1387 1399 1374 1383 0 -7.89(-0.57%)
Apr 03, 2017 1415 1421 1380 1391 0 -21.04(-1.49%)
Mar 31, 2017 1410 1427 1401 1412 0 +2.75(+0.20%)
Mar 30, 2017 1401 1421 1390 1410 0 +6.96(+0.50%)
Mar 29, 2017 1393 1408 1380 1403 0 +2.90(+0.21%)
Mar 28, 2017 1378 1409 1369 1400 0 +18.63(+1.35%)
Mar 27, 2017 1370 1390 1360 1381 0 -3.77(-0.27%)
Mar 24, 2017 1394 1403 1376 1385 0 -3.77(-0.27%)
Mar 23, 2017 1380 1406 1369 1389 0 +22.77(+1.67%)
Mar 22, 2017 1365 1379 1347 1366 0 +0.66(+0.05%)
Mar 21, 2017 1396 1400 1351 1365 0 -26.28(-1.89%)
Mar 20, 2017 1403 1413 1379 1392 0 -10.82(-0.77%)
Mar 17, 2017 1410 1419 1391 1402 0 -6.86(-0.49%)
Mar 16, 2017 1403 1416 1391 1409 0 +9.09(+0.65%)
Mar 15, 2017 1401 1411 1384 1400 0 +3.99(+0.29%)
Mar 14, 2017 1397 1408 1377 1396 0 -0.60(-0.04%)
Mar 13, 2017 1403 1418 1383 1397 0 -5.83(-0.42%)
Mar 10, 2017 1406 1424 1390 1403 0 -4.49(-0.32%)
Mar 09, 2017 1417 1429 1398 1407 0 -12.39(-0.87%)
Mar 08, 2017 1420 1430 1403 1419 0 +5.50(+0.39%)
Mar 07, 2017 1421 1435 1397 1414 0 -9.98(-0.70%)
Mar 06, 2017 1433 1442 1414 1424 0 +2.02(+0.14%)
Mar 03, 2017 1411 1430 1402 1422 0 +13.09(+0.93%)
Mar 02, 2017 1425 1434 1402 1409 0 -18.25(-1.28%)
Mar 01, 2017 1430 1445 1413 1427 0 +11.60(+0.82%)
Feb 28, 2017 1432 1438 1408 1415 0 -19.64(-1.37%)
Feb 27, 2017 1433 1450 1420 1435 0 -0.14(-0.01%)
Feb 24, 2017 1417 1450 1404 1435 0 +8.19(+0.57%)
Feb 23, 2017 1425 1439 1405 1427 0 +4.17(+0.29%)
Feb 22, 2017 1423 1436 1412 1423 0 -0.18(-0.01%)
Feb 21, 2017 1408 1432 1393 1423 0 +10.13(+0.72%)
Feb 17, 2017 1413 1413 1413 1413 0 +6.26(+0.45%)
Feb 16, 2017 1414 1421 1397 1407 0 -5.92(-0.42%)
Feb 15, 2017 1409 1423 1396 1413 0 -0.02(-0.00%)
Feb 14, 2017 1384 1420 1379 1413 0 +25.36(+1.83%)
Feb 13, 2017 1415 1421 1380 1387 0 -22.85(-1.62%)
Feb 10, 2017 1404 1427 1393 1410 0 +12.21(+0.87%)
Feb 09, 2017 1391 1412 1376 1398 0 +4.83(+0.35%)
Feb 08, 2017 1375 1405 1362 1393 0 +15.53(+1.13%)
Feb 07, 2017 1381 1393 1367 1378 0 -0.46(-0.03%)
Feb 06, 2017 1390 1401 1373 1378 0 -21.15(-1.51%)
Feb 03, 2017 1393 1414 1384 1399 0 +14.18(+1.02%)
Feb 02, 2017 1382 1412 1366 1385 0 -0.48(-0.03%)
Feb 01, 2017 1414 1428 1360 1385 0 -27.37(-1.94%)
Jan 31, 2017 1403 1429 1373 1413 0 +5.88(+0.42%)
Jan 30, 2017 1411 1415 1384 1407 0 -11.81(-0.83%)
Jan 27, 2017 1418 1425 1402 1419 0 +2.76(+0.19%)
Jan 26, 2017 1429 1439 1401 1416 0 -12.19(-0.85%)
Jan 25, 2017 1422 1438 1411 1428 0 +15.00(+1.06%)
Jan 24, 2017 1394 1419 1389 1413 0 +22.54(+1.62%)
Jan 23, 2017 1397 1408 1379 1391 0 -8.31(-0.59%)
Jan 20, 2017 1396 1409 1386 1399 0 +4.91(+0.35%)
Jan 19, 2017 1417 1424 1384 1394 0 -22.34(-1.58%)
Jan 18, 2017 1409 1426 1397 1416 0 +10.96(+0.78%)
Jan 17, 2017 1428 1434 1398 1405 0 -24.91(-1.74%)
Jan 13, 2017 1430 1430 1430 1430 0 +22.95(+1.63%)
Jan 12, 2017 1418 1425 1383 1407 0 -12.57(-0.89%)
Jan 11, 2017 1425 1433 1406 1420 0 -2.32(-0.16%)
Jan 10, 2017 1426 1444 1408 1422 0 +7.00(+0.49%)
Jan 09, 2017 1431 1441 1406 1415 0 -11.70(-0.82%)
Jan 06, 2017 1442 1449 1415 1427 0 -13.21(-0.92%)
Jan 05, 2017 1455 1466 1418 1440 0 -15.66(-1.08%)
Jan 04, 2017 1441 1465 1427 1456 0 +29.59(+2.07%)
Jan 03, 2017 1401 1450 1382 1426 0 -124.63(-8.04%)
Dec 30, 2016 1551 1551 1551 1551 0 -2.61(-0.17%)
Dec 29, 2016 1554 1567 1540 1554 0 +4.02(+0.26%)
Dec 28, 2016 1574 1581 1542 1549 0 -23.69(-1.51%)
Dec 27, 2016 1571 1588 1562 1573 0 +4.32(+0.28%)
Dec 23, 2016 1569 1569 1569 1569 0 -2.42(-0.15%)
Dec 22, 2016 1582 1598 1558 1571 0 -21.51(-1.35%)
Dec 21, 2016 1583 1609 1575 1593 0 -3.59(-0.22%)
Dec 20, 2016 1590 1607 1581 1596 0 +14.28(+0.90%)
Dec 19, 2016 1579 1594 1569 1582 0 +4.29(+0.27%)
Dec 16, 2016 1568 1592 1555 1578 0 +12.98(+0.83%)
Dec 15, 2016 1553 1577 1541 1565 0 +12.29(+0.79%)
Dec 14, 2016 1572 1595 1543 1553 0 -23.02(-1.46%)
Dec 13, 2016 1568 1602 1553 1576 0 +2.94(+0.19%)
Dec 12, 2016 1578 1594 1556 1573 0 -14.89(-0.94%)
Dec 09, 2016 1597 1604 1576 1588 0 -7.94(-0.50%)
Dec 08, 2016 1578 1610 1570 1595 0 +18.91(+1.20%)
Dec 07, 2016 1550 1603 1546 1577 0 +24.31(+1.57%)
Dec 06, 2016 1543 1563 1524 1552 0 +13.32(+0.87%)
Dec 05, 2016 1545 1565 1521 1539 0 +5.53(+0.36%)
Dec 02, 2016 1541 1555 1523 1533 0 -10.76(-0.70%)
Dec 01, 2016 1536 1557 1520 1544 0 +12.54(+0.82%)
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%)
Sep 01, 2016 1676 1687 1650 1674 0 +0.23(+0.01%)
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%)
Jun 01, 2016 1650 1671 1633 1668 0 +10.43(+0.63%)
May 31, 2016 1649 1666 1636 1657 0 +11.88(+0.72%)
May 27, 2016 1646 1646 1646 1646 0 +30.12(+1.86%)
May 26, 2016 1612 1624 1599 1615 0 +6.13(+0.38%)
May 25, 2016 1597 1631 1589 1609 0 +19.28(+1.21%)
May 24, 2016 1567 1595 1561 1590 0 +34.80(+2.24%)
May 23, 2016 1563 1574 1548 1555 0 -8.03(-0.51%)
May 20, 2016 1551 1573 1544 1563 0 +22.48(+1.46%)
May 19, 2016 1551 1562 1525 1541 0 -12.51(-0.81%)
May 18, 2016 1556 1579 1543 1553 0 -6.90(-0.44%)
May 17, 2016 1571 1588 1551 1560 0 -12.29(-0.78%)
May 16, 2016 1555 1588 1550 1573 0 +19.47(+1.25%)
May 13, 2016 1575 1587 1545 1553 0 -24.65(-1.56%)
May 12, 2016 1598 1605 1564 1578 0 -13.15(-0.83%)
May 11, 2016 1616 1624 1586 1591 0 -27.90(-1.72%)
May 10, 2016 1605 1625 1594 1619 0 +20.48(+1.28%)
May 09, 2016 1605 1617 1589 1598 0 -10.62(-0.66%)
May 06, 2016 1590 1615 1578 1609 0 +14.98(+0.94%)
May 05, 2016 1617 1628 1587 1594 0 -15.99(-0.99%)
May 04, 2016 1620 1639 1598 1610 0 -18.30(-1.12%)
May 03, 2016 1652 1662 1615 1628 0 -47.53(-2.84%)
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.