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, 2019 1408 1421 1389 1411 0 +3.90(+0.28%)
Sep 27, 2019 1410 1425 1394 1407 0 +1.84(+0.13%)
Sep 26, 2019 1435 1440 1393 1405 0 -33.39(-2.32%)
Sep 25, 2019 1416 1446 1399 1439 0 +24.07(+1.70%)
Sep 24, 2019 1454 1463 1402 1414 0 -36.69(-2.53%)
Sep 23, 2019 1435 1467 1427 1451 0 +13.91(+0.97%)
Sep 20, 2019 1418 1454 1404 1437 0 +24.75(+1.75%)
Sep 19, 2019 1434 1466 1398 1412 0 +15.92(+1.14%)
Sep 18, 2019 1415 1417 1378 1397 0 -15.47(-1.10%)
Sep 17, 2019 1406 1418 1389 1412 0 +3.33(+0.24%)
Sep 16, 2019 1394 1420 1381 1409 0 +5.57(+0.40%)
Sep 13, 2019 1402 1424 1385 1403 0 +7.55(+0.54%)
Sep 12, 2019 1399 1417 1371 1396 0 +6.08(+0.44%)
Sep 11, 2019 1371 1402 1353 1389 0 +26.51(+1.95%)
Sep 10, 2019 1343 1370 1324 1363 0 +18.51(+1.38%)
Sep 09, 2019 1330 1356 1318 1344 0 +21.36(+1.61%)
Sep 06, 2019 1327 1348 1313 1323 0 +0.42(+0.03%)
Sep 05, 2019 1298 1346 1296 1323 0 +42.82(+3.35%)
Sep 04, 2019 1270 1290 1254 1280 0 +24.67(+1.97%)
Sep 03, 2019 1277 1289 1241 1255 0 -29.79(-2.32%)
Aug 30, 2019 1287 1302 1271 1285 0 +7.07(+0.55%)
Aug 29, 2019 1269 1289 1265 1278 0 +17.71(+1.41%)
Aug 28, 2019 1250 1270 1238 1260 0 +7.64(+0.61%)
Aug 27, 2019 1273 1282 1242 1253 0 -14.22(-1.12%)
Aug 26, 2019 1278 1291 1252 1267 0 +8.01(+0.64%)
Aug 23, 2019 1276 1303 1252 1259 0 -21.50(-1.68%)
Aug 22, 2019 1283 1291 1265 1280 0 -0.46(-0.04%)
Aug 21, 2019 1287 1293 1270 1281 0 +5.18(+0.41%)
Aug 20, 2019 1288 1294 1267 1276 0 -15.57(-1.21%)
Aug 19, 2019 1298 1312 1279 1291 0 +5.27(+0.41%)
Aug 16, 2019 1268 1294 1262 1286 0 +23.93(+1.90%)
Aug 15, 2019 1270 1278 1250 1262 0 -8.59(-0.68%)
Aug 14, 2019 1284 1291 1259 1271 0 -32.99(-2.53%)
Aug 13, 2019 1304 1333 1288 1304 0 -2.32(-0.18%)
Aug 12, 2019 1340 1346 1299 1306 0 -39.93(-2.97%)
Aug 09, 2019 1351 1363 1326 1346 0 -9.12(-0.67%)
Aug 08, 2019 1320 1364 1304 1355 0 +40.55(+3.09%)
Aug 07, 2019 1305 1340 1286 1314 0 -15.22(-1.14%)
Aug 06, 2019 1335 1359 1308 1330 0 +6.70(+0.51%)
Aug 05, 2019 1340 1345 1298 1323 0 -34.86(-2.57%)
Aug 02, 2019 1364 1374 1342 1358 0 -14.60(-1.06%)
Aug 01, 2019 1389 1416 1363 1372 0 -15.12(-1.09%)
Jul 31, 2019 1401 1424 1380 1387 0 -12.14(-0.87%)
Jul 30, 2019 1382 1406 1371 1400 0 +11.52(+0.83%)
Jul 29, 2019 1389 1399 1370 1388 0 -0.78(-0.06%)
Jul 26, 2019 1366 1401 1353 1389 0 +25.81(+1.89%)
Jul 25, 2019 1362 1390 1346 1363 0 +12.37(+0.92%)
Jul 24, 2019 1334 1356 1326 1351 0 +14.31(+1.07%)
Jul 23, 2019 1339 1348 1323 1336 0 +4.66(+0.35%)
Jul 22, 2019 1336 1350 1322 1332 0 -3.50(-0.26%)
Jul 19, 2019 1343 1354 1331 1335 0 -9.29(-0.69%)
Jul 18, 2019 1334 1349 1325 1344 0 +8.59(+0.64%)
Jul 17, 2019 1346 1353 1319 1336 0 -14.84(-1.10%)
Jul 16, 2019 1347 1366 1340 1351 0 -0.81(-0.06%)
Jul 15, 2019 1358 1371 1333 1352 0 -4.26(-0.31%)
Jul 12, 2019 1351 1372 1329 1356 0 +6.62(+0.49%)
Jul 11, 2019 1366 1374 1342 1349 0 -15.05(-1.10%)
Jul 10, 2019 1366 1377 1352 1364 0 +3.57(+0.26%)
Jul 09, 2019 1356 1364 1341 1361 0 -1.32(-0.10%)
Jul 08, 2019 1360 1369 1346 1362 0 -2.34(-0.17%)
Jul 05, 2019 1357 1370 1343 1364 0 -1.37(-0.10%)
Jul 03, 2019 1363 1376 1353 1366 0 +7.10(+0.52%)
Jul 02, 2019 1357 1372 1340 1359 0 +0.96(+0.07%)
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.