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, 2020 1087 1101 1047 1075 0 -14.06(-1.29%)
Jul 30, 2020 1083 1108 1047 1089 0 -7.11(-0.65%)
Jul 29, 2020 1059 1105 1041 1096 0 +40.25(+3.81%)
Jul 28, 2020 1052 1088 1046 1056 0 -5.22(-0.49%)
Jul 27, 2020 1047 1074 1026 1061 0 +11.14(+1.06%)
Jul 24, 2020 1087 1101 1043 1050 0 -42.47(-3.89%)
Jul 23, 2020 1082 1121 1063 1093 0 +17.18(+1.60%)
Jul 22, 2020 1054 1092 1049 1076 0 +13.34(+1.26%)
Jul 21, 2020 1053 1081 1045 1062 0 +24.21(+2.33%)
Jul 20, 2020 1033 1059 1014 1038 0 -1.52(-0.15%)
Jul 17, 2020 1047 1063 1026 1040 0 -7.66(-0.73%)
Jul 16, 2020 1047 1069 1027 1047 0 -11.60(-1.10%)
Jul 15, 2020 1026 1071 1019 1059 0 +62.22(+6.24%)
Jul 14, 2020 986.97 1009 967.49 996.63 0 +6.83(+0.69%)
Jul 13, 2020 1011 1029 974.78 989.80 0 -10.63(-1.06%)
Jul 10, 2020 987.83 1008 970.01 1000 0 +12.54(+1.27%)
Jul 09, 2020 1011 1019 977.34 987.88 0 -20.69(-2.05%)
Jul 08, 2020 1012 1030 989.15 1009 0 -4.89(-0.48%)
Jul 07, 2020 1037 1053 1007 1013 0 -38.15(-3.63%)
Jul 06, 2020 1054 1071 1021 1052 0 +23.32(+2.27%)
Jul 02, 2020 1057 1080 1020 1028 0 -1.75(-0.17%)
Jul 01, 2020 1058 1102 1022 1030 0 -36.78(-3.45%)
Jun 30, 2020 1082 1101 1051 1067 0 -19.13(-1.76%)
Jun 29, 2020 1057 1098 1046 1086 0 +45.64(+4.39%)
Jun 26, 2020 1042 1070 1008 1040 0 -11.05(-1.05%)
Jun 25, 2020 1037 1070 1024 1051 0 +3.72(+0.36%)
Jun 24, 2020 1067 1081 1024 1048 0 -39.58(-3.64%)
Jun 23, 2020 1090 1106 1060 1087 0 +12.47(+1.16%)
Jun 22, 2020 1095 1107 1046 1075 0 +13.94(+1.31%)
Jun 19, 2020 1079 1116 1040 1061 0 -2.35(-0.22%)
Jun 18, 2020 1052 1101 1043 1063 0 +14.90(+1.42%)
Jun 17, 2020 1088 1095 1036 1048 0 -34.37(-3.17%)
Jun 16, 2020 1099 1124 1064 1083 0 +35.62(+3.40%)
Jun 15, 2020 969.17 1069 947.52 1047 0 +54.24(+5.46%)
Jun 12, 2020 1015 1029 958.62 992.77 0 +34.56(+3.61%)
Jun 11, 2020 993.43 1015 947.74 958.21 0 -91.24(-8.69%)
Jun 10, 2020 1101 1109 1042 1049 0 -52.12(-4.73%)
Jun 09, 2020 1105 1131 1073 1102 0 -28.41(-2.51%)
Jun 08, 2020 1143 1178 1101 1130 0 +11.59(+1.04%)
Jun 05, 2020 1085 1145 1074 1118 0 +87.05(+8.44%)
Jun 04, 2020 1010 1050 993.45 1031 0 +7.35(+0.72%)
Jun 03, 2020 983.47 1042 972.76 1024 0 +62.03(+6.45%)
Jun 02, 2020 965.25 990.54 947.46 961.96 0 +5.17(+0.54%)
Jun 01, 2020 945.40 978.50 934.12 956.79 0 +16.98(+1.81%)
May 29, 2020 954.32 970.08 920.25 939.81 0 -29.00(-2.99%)
May 28, 2020 1027 1032 946.60 968.82 0 -47.35(-4.66%)
May 27, 2020 1021 1037 963.61 1016 0 +25.05(+2.53%)
May 26, 2020 990.95 1041 956.92 991.12 0 +40.16(+4.22%)
May 22, 2020 941.75 967.18 908.86 950.96 0 +25.90(+2.80%)
May 21, 2020 908.44 937.58 892.97 925.05 0 +12.55(+1.38%)
May 20, 2020 931.09 956.45 903.55 912.50 0 +5.70(+0.63%)
May 19, 2020 922.69 952.32 898.48 906.81 0 -24.27(-2.61%)
May 18, 2020 868.41 957.51 866.84 931.08 0 +118.36(+14.56%)
May 15, 2020 797.24 823.26 781.99 812.72 0 +9.74(+1.21%)
May 14, 2020 782.12 813.40 752.71 802.98 0 -3.52(-0.44%)
May 13, 2020 836.53 856.63 780.67 806.50 0 -28.96(-3.47%)
May 12, 2020 916.15 937.36 832.71 835.45 0 -70.50(-7.78%)
May 11, 2020 891.12 924.99 856.91 905.95 0 +11.67(+1.30%)
May 08, 2020 940.22 994.22 861.31 894.29 0 +53.71(+6.39%)
May 07, 2020 811.93 861.91 810.29 840.57 0 +34.26(+4.25%)
May 06, 2020 834.52 854.39 791.13 806.31 0 -25.67(-3.09%)
May 05, 2020 830.17 875.52 811.52 831.98 0 +15.15(+1.85%)
May 04, 2020 810.56 834.86 783.54 816.84 0 -24.13(-2.87%)
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.