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 30, 2018 1277 1286 1235 1243 0 -31.49(-2.47%)
Apr 27, 2018 1273 1310 1256 1274 0 +2.04(+0.16%)
Apr 26, 2018 1269 1282 1254 1272 0 +10.09(+0.80%)
Apr 25, 2018 1264 1278 1250 1262 0 -5.23(-0.41%)
Apr 24, 2018 1277 1286 1256 1268 0 -3.98(-0.31%)
Apr 23, 2018 1277 1295 1263 1272 0 -5.36(-0.42%)
Apr 20, 2018 1288 1294 1266 1277 0 -12.58(-0.98%)
Apr 19, 2018 1298 1307 1281 1289 0 -10.75(-0.83%)
Apr 18, 2018 1300 1313 1288 1300 0 +2.74(+0.21%)
Apr 17, 2018 1305 1315 1287 1297 0 -1.52(-0.12%)
Apr 16, 2018 1286 1308 1278 1299 0 +18.39(+1.44%)
Apr 13, 2018 1298 1301 1274 1281 0 -10.47(-0.81%)
Apr 12, 2018 1283 1301 1275 1291 0 +11.91(+0.93%)
Apr 11, 2018 1280 1298 1273 1279 0 -7.49(-0.58%)
Apr 10, 2018 1274 1295 1267 1287 0 +107.33(+9.10%)
Apr 09, 2018 1202 1208 1173 1179 0 -14.77(-1.24%)
Apr 06, 2018 1209 1227 1183 1194 0 -23.70(-1.95%)
Apr 05, 2018 1221 1230 1203 1218 0 +3.42(+0.28%)
Apr 04, 2018 1185 1228 1173 1214 0 +15.02(+1.25%)
Apr 03, 2018 1194 1220 1176 1199 0 +11.05(+0.93%)
Apr 02, 2018 1202 1216 1169 1188 0 -17.47(-1.45%)
Mar 29, 2018 1206 1206 1206 1206 0 +21.35(+1.80%)
Mar 28, 2018 1172 1197 1161 1184 0 +11.59(+0.99%)
Mar 27, 2018 1173 1211 1146 1173 0 +0.92(+0.08%)
Mar 26, 2018 1180 1192 1152 1172 0 +7.64(+0.66%)
Mar 23, 2018 1214 1223 1159 1164 0 -49.07(-4.04%)
Mar 22, 2018 1261 1277 1210 1213 0 -66.40(-5.19%)
Mar 21, 2018 1285 1308 1265 1280 0 +1.42(+0.11%)
Mar 20, 2018 1284 1321 1266 1278 0 -6.55(-0.51%)
Mar 19, 2018 1288 1329 1256 1285 0 -6.11(-0.47%)
Mar 16, 2018 1291 1311 1280 1291 0 -1.33(-0.10%)
Mar 15, 2018 1301 1309 1279 1292 0 -6.86(-0.53%)
Mar 14, 2018 1323 1328 1292 1299 0 -18.32(-1.39%)
Mar 13, 2018 1327 1338 1305 1318 0 -9.41(-0.71%)
Mar 12, 2018 1326 1345 1311 1327 0 +1.21(+0.09%)
Mar 09, 2018 1322 1333 1298 1326 0 +9.95(+0.76%)
Mar 08, 2018 1314 1333 1293 1316 0 +5.10(+0.39%)
Mar 07, 2018 1305 1323 1290 1311 0 +17.24(+1.33%)
Mar 06, 2018 1278 1302 1260 1293 0 +21.41(+1.68%)
Mar 05, 2018 1268 1288 1245 1272 0 -5.17(-0.40%)
Mar 02, 2018 1246 1285 1232 1277 0 +24.21(+1.93%)
Mar 01, 2018 1245 1269 1227 1253 0 +10.01(+0.81%)
Feb 28, 2018 1280 1286 1240 1243 0 -32.97(-2.58%)
Feb 27, 2018 1292 1309 1267 1276 0 -12.49(-0.97%)
Feb 26, 2018 1286 1301 1264 1288 0 +7.53(+0.59%)
Feb 23, 2018 1268 1289 1256 1281 0 +17.88(+1.42%)
Feb 22, 2018 1267 1289 1256 1263 0 -0.01(-0.00%)
Feb 21, 2018 1271 1294 1257 1263 0 -4.92(-0.39%)
Feb 20, 2018 1257 1295 1245 1268 0 +3.85(+0.30%)
Feb 16, 2018 1264 1264 1264 1264 0 +6.45(+0.51%)
Feb 15, 2018 1247 1264 1231 1258 0 +16.28(+1.31%)
Feb 14, 2018 1211 1252 1206 1241 0 +22.16(+1.82%)
Feb 13, 2018 1222 1235 1194 1219 0 -9.96(-0.81%)
Feb 12, 2018 1223 1245 1199 1229 0 +10.34(+0.85%)
Feb 09, 2018 1240 1253 1184 1219 0 -3.79(-0.31%)
Feb 08, 2018 1246 1261 1212 1223 0 -27.91(-2.23%)
Feb 07, 2018 1239 1261 1226 1251 0 +9.17(+0.74%)
Feb 06, 2018 1214 1261 1201 1241 0 -17.90(-1.42%)
Feb 05, 2018 1290 1305 1247 1259 0 -40.00(-3.08%)
Feb 02, 2018 1312 1326 1281 1299 0 -23.71(-1.79%)
Feb 01, 2018 1336 1355 1304 1323 0 -16.55(-1.24%)
Jan 31, 2018 1331 1372 1312 1340 0 +20.83(+1.58%)
Jan 30, 2018 1321 1337 1312 1319 0 -16.52(-1.24%)
Jan 29, 2018 1329 1346 1315 1335 0 +2.08(+0.16%)
Jan 26, 2018 1334 1344 1319 1333 0 +2.94(+0.22%)
Jan 25, 2018 1332 1340 1311 1330 0 +3.96(+0.30%)
Jan 24, 2018 1340 1350 1320 1326 0 -8.26(-0.62%)
Jan 23, 2018 1330 1348 1313 1334 0 +3.38(+0.25%)
Jan 22, 2018 1322 1338 1308 1331 0 +7.35(+0.56%)
Jan 19, 2018 1306 1329 1299 1324 0 +17.69(+1.35%)
Jan 18, 2018 1326 1337 1303 1306 0 -21.92(-1.65%)
Jan 17, 2018 1328 1344 1313 1328 0 +7.69(+0.58%)
Jan 16, 2018 1341 1351 1314 1320 0 -14.60(-1.09%)
Jan 12, 2018 1335 1335 1335 1335 0 -7.97(-0.59%)
Jan 11, 2018 1282 1352 1278 1343 0 +63.56(+4.97%)
Jan 10, 2018 1270 1291 1259 1279 0 +5.04(+0.40%)
Jan 09, 2018 1303 1307 1265 1274 0 -28.42(-2.18%)
Jan 08, 2018 1289 1311 1280 1303 0 +13.58(+1.05%)
Jan 05, 2018 1287 1298 1274 1289 0 +8.14(+0.64%)
Jan 04, 2018 1285 1298 1269 1281 0 +0.17(+0.01%)
Jan 03, 2018 1290 1298 1273 1281 0 -10.56(-0.82%)
Jan 02, 2018 1280 1302 1270 1291 0 +16.61(+1.30%)
Dec 29, 2017 1275 1275 1275 1275 0 +3.62(+0.28%)
Dec 28, 2017 1263 1276 1249 1271 0 +9.71(+0.77%)
Dec 27, 2017 1266 1279 1249 1261 0 -1.84(-0.15%)
Dec 26, 2017 1260 1283 1247 1263 0 +10.43(+0.83%)
Dec 22, 2017 1264 1274 1243 1253 0 -9.97(-0.79%)
Dec 21, 2017 1248 1277 1232 1263 0 +19.75(+1.59%)
Dec 20, 2017 1232 1263 1219 1243 0 +10.38(+0.84%)
Dec 19, 2017 1246 1259 1223 1233 0 -11.32(-0.91%)
Dec 18, 2017 1226 1253 1219 1244 0 +26.22(+2.15%)
Dec 15, 2017 1202 1232 1193 1218 0 +21.63(+1.81%)
Dec 14, 2017 1219 1229 1188 1196 0 -19.53(-1.61%)
Dec 13, 2017 1212 1240 1197 1216 0 -11.35(-0.93%)
Dec 12, 2017 1218 1242 1205 1227 0 +13.86(+1.14%)
Dec 11, 2017 1205 1226 1189 1213 0 +13.85(+1.15%)
Dec 08, 2017 1208 1217 1186 1199 0 +1.32(+0.11%)
Dec 07, 2017 1195 1219 1184 1198 0 +5.21(+0.44%)
Dec 06, 2017 1193 1211 1183 1193 0 -1.96(-0.16%)
Dec 05, 2017 1213 1220 1189 1195 0 -14.74(-1.22%)
Dec 04, 2017 1224 1229 1206 1209 0 +0.63(+0.05%)
Dec 01, 2017 1230 1235 1184 1209 0 -22.66(-1.84%)
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%)
Sep 01, 2017 1286 1297 1273 1287 0 +8.26(+0.65%)
Aug 31, 2017 1271 1288 1266 1279 0 +11.62(+0.92%)
Aug 30, 2017 1265 1274 1254 1267 0 +1.80(+0.14%)
Aug 29, 2017 1254 1271 1244 1266 0 +4.40(+0.35%)
Aug 28, 2017 1261 1275 1249 1261 0 +3.68(+0.29%)
Aug 25, 2017 1251 1268 1242 1257 0 +12.50(+1.00%)
Aug 24, 2017 1254 1262 1238 1245 0 -3.78(-0.30%)
Aug 23, 2017 1230 1258 1220 1249 0 +14.41(+1.17%)
Aug 22, 2017 1235 1244 1222 1234 0 +3.56(+0.29%)
Aug 21, 2017 1243 1252 1222 1231 0 -13.82(-1.11%)
Aug 18, 2017 1229 1252 1220 1245 0 +8.95(+0.72%)
Aug 17, 2017 1241 1260 1225 1236 0 -7.46(-0.60%)
Aug 16, 2017 1241 1255 1224 1243 0 +6.05(+0.49%)
Aug 15, 2017 1257 1261 1229 1237 0 -18.46(-1.47%)
Aug 14, 2017 1250 1264 1239 1256 0 +13.99(+1.13%)
Aug 11, 2017 1233 1251 1222 1242 0 +5.77(+0.47%)
Aug 10, 2017 1250 1260 1230 1236 0 -22.71(-1.80%)
Aug 09, 2017 1270 1277 1246 1258 0 -18.61(-1.46%)
Aug 08, 2017 1269 1294 1261 1277 0 +3.18(+0.25%)
Aug 07, 2017 1272 1285 1257 1274 0 +2.07(+0.16%)
Aug 04, 2017 1271 1284 1258 1272 0 +2.33(+0.18%)
Aug 03, 2017 1283 1291 1262 1270 0 -13.65(-1.06%)
Aug 02, 2017 1303 1309 1268 1283 0 -17.29(-1.33%)
Aug 01, 2017 1339 1351 1290 1300 0 -47.14(-3.50%)
Jul 31, 2017 1337 1359 1322 1348 0 +10.65(+0.80%)
Jul 28, 2017 1332 1347 1312 1337 0 -8.87(-0.66%)
Jul 27, 2017 1344 1359 1331 1346 0 +2.33(+0.17%)
Jul 26, 2017 1353 1359 1335 1343 0 -7.73(-0.57%)
Jul 25, 2017 1344 1369 1322 1351 0 +4.30(+0.32%)
Jul 24, 2017 1343 1353 1327 1347 0 +5.87(+0.44%)
Jul 21, 2017 1359 1362 1332 1341 0 -14.31(-1.06%)
Jul 20, 2017 1352 1362 1337 1355 0 +9.95(+0.74%)
Jul 19, 2017 1345 1359 1327 1345 0 +6.69(+0.50%)
Jul 18, 2017 1336 1348 1321 1339 0 -1.71(-0.13%)
Jul 17, 2017 1342 1353 1333 1340 0 -1.27(-0.09%)
Jul 14, 2017 1334 1351 1327 1342 0 +5.35(+0.40%)
Jul 13, 2017 1328 1346 1316 1336 0 +5.73(+0.43%)
Jul 12, 2017 1326 1351 1316 1331 0 +12.76(+0.97%)
Jul 11, 2017 1313 1333 1302 1318 0 +6.26(+0.48%)
Jul 10, 2017 1313 1330 1298 1312 0 -2.11(-0.16%)
Jul 07, 2017 1294 1322 1285 1314 0 +24.65(+1.91%)
Jul 06, 2017 1306 1328 1279 1289 0 -7.09(-0.55%)
Jul 05, 2017 1329 1338 1281 1296 0 -57.36(-4.24%)
Jul 03, 2017 1354 1369 1344 1353 0 +6.35(+0.47%)
Jun 30, 2017 1354 1368 1342 1347 0 -4.97(-0.37%)
Jun 29, 2017 1363 1373 1334 1352 0 -10.44(-0.77%)
Jun 28, 2017 1347 1376 1340 1363 0 +23.76(+1.77%)
Jun 27, 2017 1334 1353 1319 1339 0 +2.27(+0.17%)
Jun 26, 2017 1325 1350 1319 1337 0 +17.30(+1.31%)
Jun 23, 2017 1318 1334 1305 1319 0 -0.22(-0.02%)
Jun 22, 2017 1321 1338 1299 1319 0 -26.42(-1.96%)
Jun 21, 2017 1365 1371 1341 1346 0 -16.57(-1.22%)
Jun 20, 2017 1376 1386 1351 1362 0 -17.10(-1.24%)
Jun 19, 2017 1371 1388 1355 1380 0 +17.90(+1.31%)
Jun 16, 2017 1355 1370 1338 1362 0 -6.93(-0.51%)
Jun 15, 2017 1371 1382 1360 1369 0 -10.79(-0.78%)
Jun 14, 2017 1390 1396 1367 1379 0 -10.17(-0.73%)
Jun 13, 2017 1396 1406 1380 1390 0 -5.01(-0.36%)
Jun 12, 2017 1375 1416 1369 1395 0 +19.73(+1.44%)
Jun 09, 2017 1382 1397 1356 1375 0 -30.69(-2.18%)
Jun 08, 2017 1393 1417 1382 1405 0 +9.85(+0.71%)
Jun 07, 2017 1401 1412 1382 1396 0 -5.27(-0.38%)
Jun 06, 2017 1399 1415 1385 1401 0 -5.35(-0.38%)
Jun 05, 2017 1422 1430 1402 1406 0 -17.15(-1.20%)
Jun 02, 2017 1421 1445 1410 1423 0 +3.84(+0.27%)
Jun 01, 2017 1390 1428 1385 1420 0 +31.83(+2.29%)
May 31, 2017 1393 1399 1370 1388 0 -1.03(-0.07%)
May 30, 2017 1378 1405 1366 1389 0 +6.20(+0.45%)
May 26, 2017 1382 1389 1362 1383 0 -0.84(-0.06%)
May 25, 2017 1389 1398 1376 1383 0 -1.15(-0.08%)
May 24, 2017 1382 1398 1369 1385 0 +0.93(+0.07%)
May 23, 2017 1389 1396 1374 1384 0 -2.11(-0.15%)
May 22, 2017 1378 1391 1370 1386 0 +10.76(+0.78%)
May 19, 2017 1368 1386 1361 1375 0 +9.71(+0.71%)
May 18, 2017 1366 1380 1352 1365 0 +0.16(+0.01%)
May 17, 2017 1402 1400 1358 1365 0 -43.59(-3.09%)
May 16, 2017 1419 1424 1395 1409 0 -8.98(-0.63%)
May 15, 2017 1405 1430 1398 1418 0 +17.16(+1.23%)
May 12, 2017 1415 1418 1394 1401 0 -17.14(-1.21%)
May 11, 2017 1429 1435 1405 1418 0 -15.81(-1.10%)
May 10, 2017 1427 1442 1416 1433 0 +4.94(+0.35%)
May 09, 2017 1436 1445 1418 1429 0 -6.56(-0.46%)
May 08, 2017 1426 1443 1416 1435 0 +7.34(+0.51%)
May 05, 2017 1416 1434 1404 1428 0 +14.70(+1.04%)
May 04, 2017 1436 1446 1401 1413 0 -13.60(-0.95%)
May 03, 2017 1430 1439 1413 1427 0 -9.14(-0.64%)
May 02, 2017 1420 1451 1406 1436 0 +21.95(+1.55%)
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.