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 (%)
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.