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 (%)
Sep 30, 2015 1633 1656 1617 1647 0 +36.91(+2.29%)
Sep 29, 2015 1619 1636 1593 1610 0 -8.35(-0.52%)
Sep 28, 2015 1652 1663 1610 1619 0 -42.88(-2.58%)
Sep 25, 2015 1687 1694 1646 1662 0 -9.66(-0.58%)
Sep 24, 2015 1668 1682 1646 1671 0 -6.78(-0.40%)
Sep 23, 2015 1694 1704 1669 1678 0 -14.93(-0.88%)
Sep 22, 2015 1701 1709 1680 1693 0 -30.59(-1.77%)
Sep 21, 2015 1719 1742 1704 1724 0 +15.01(+0.88%)
Sep 18, 2015 1723 1745 1695 1709 0 -39.69(-2.27%)
Sep 17, 2015 1753 1782 1735 1748 0 +0.27(+0.02%)
Sep 16, 2015 1740 1763 1731 1748 0 +9.62(+0.55%)
Sep 15, 2015 1712 1747 1704 1738 0 +32.87(+1.93%)
Sep 14, 2015 1721 1724 1695 1705 0 -12.05(-0.70%)
Sep 11, 2015 1696 1724 1685 1718 0 +10.10(+0.59%)
Sep 10, 2015 1696 1724 1686 1707 0 +9.02(+0.53%)
Sep 09, 2015 1742 1748 1696 1698 0 -26.02(-1.51%)
Sep 08, 2015 1691 1730 1681 1724 0 +60.90(+3.66%)
Sep 04, 2015 1664 1664 1664 1664 0 -22.35(-1.33%)
Sep 03, 2015 1684 1706 1674 1686 0 +7.39(+0.44%)
Sep 02, 2015 1675 1682 1647 1678 0 +28.61(+1.73%)
Sep 01, 2015 1673 1693 1642 1650 0 -60.65(-3.55%)
Aug 31, 2015 1713 1736 1694 1710 0 -10.58(-0.61%)
Aug 28, 2015 1704 1735 1696 1721 0 +8.47(+0.49%)
Aug 27, 2015 1687 1721 1672 1713 0 +41.56(+2.49%)
Aug 26, 2015 1667 1679 1620 1671 0 +39.84(+2.44%)
Aug 25, 2015 1714 1718 1629 1631 0 -29.11(-1.75%)
Aug 24, 2015 1652 1722 1614 1660 0 -85.94(-4.92%)
Aug 21, 2015 1770 1803 1735 1746 0 -50.52(-2.81%)
Aug 20, 2015 1816 1831 1790 1797 0 -35.67(-1.95%)
Aug 19, 2015 1842 1852 1821 1832 0 -20.02(-1.08%)
Aug 18, 2015 1859 1869 1840 1852 0 -3.85(-0.21%)
Aug 17, 2015 1814 1865 1804 1856 0 +38.37(+2.11%)
Aug 14, 2015 1801 1826 1790 1818 0 +16.22(+0.90%)
Aug 13, 2015 1811 1824 1792 1802 0 -9.19(-0.51%)
Aug 12, 2015 1810 1823 1785 1811 0 -12.73(-0.70%)
Aug 11, 2015 1829 1847 1806 1824 0 -21.07(-1.14%)
Aug 10, 2015 1810 1854 1805 1845 0 +43.89(+2.44%)
Aug 07, 2015 1805 1819 1783 1801 0 -8.65(-0.48%)
Aug 06, 2015 1820 1839 1799 1809 0 -9.42(-0.52%)
Aug 05, 2015 1822 1841 1811 1819 0 +9.48(+0.52%)
Aug 04, 2015 1801 1826 1790 1809 0 +8.44(+0.47%)
Aug 03, 2015 1816 1822 1784 1801 0 -14.41(-0.79%)
Jul 31, 2015 1805 1829 1777 1815 0 +28.18(+1.58%)
Jul 30, 2015 1784 1808 1766 1787 0 -5.65(-0.32%)
Jul 29, 2015 1777 1802 1765 1793 0 +20.07(+1.13%)
Jul 28, 2015 1774 1786 1746 1773 0 +5.96(+0.34%)
Jul 27, 2015 1786 1795 1754 1767 0 -28.57(-1.59%)
Jul 24, 2015 1799 1837 1762 1795 0 -11.89(-0.66%)
Jul 23, 2015 1815 1839 1795 1807 0 -2.70(-0.15%)
Jul 22, 2015 1793 1820 1786 1810 0 +12.86(+0.72%)
Jul 21, 2015 1828 1845 1780 1797 0 -35.42(-1.93%)
Jul 20, 2015 1828 1845 1813 1833 0 +9.98(+0.55%)
Jul 17, 2015 1814 1841 1792 1823 0 +3.41(+0.19%)
Jul 16, 2015 1815 1832 1803 1819 0 +15.10(+0.84%)
Jul 15, 2015 1813 1822 1796 1804 0 -5.33(-0.29%)
Jul 14, 2015 1801 1817 1793 1809 0 +9.19(+0.51%)
Jul 13, 2015 1797 1811 1784 1800 0 +13.30(+0.74%)
Jul 10, 2015 1785 1799 1769 1787 0 +25.36(+1.44%)
Jul 09, 2015 1785 1796 1756 1762 0 +0.12(+0.01%)
Jul 08, 2015 1786 1800 1753 1761 0 -38.63(-2.15%)
Jul 07, 2015 1780 1809 1757 1800 0 -1.26(-0.07%)
Jul 06, 2015 1790 1811 1777 1801 0 -6.41(-0.35%)
Jul 02, 2015 1808 1808 1808 1808 0 -18.81(-1.03%)
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.