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 (%)
Jan 31, 2017 1403 1429 1373 1413 0 +5.88(+0.42%)
Jan 30, 2017 1411 1415 1384 1407 0 -11.81(-0.83%)
Jan 27, 2017 1418 1425 1402 1419 0 +2.76(+0.19%)
Jan 26, 2017 1429 1439 1401 1416 0 -12.19(-0.85%)
Jan 25, 2017 1422 1438 1411 1428 0 +15.00(+1.06%)
Jan 24, 2017 1394 1419 1389 1413 0 +22.54(+1.62%)
Jan 23, 2017 1397 1408 1379 1391 0 -8.31(-0.59%)
Jan 20, 2017 1396 1409 1386 1399 0 +4.91(+0.35%)
Jan 19, 2017 1417 1424 1384 1394 0 -22.34(-1.58%)
Jan 18, 2017 1409 1426 1397 1416 0 +10.96(+0.78%)
Jan 17, 2017 1428 1434 1398 1405 0 -24.91(-1.74%)
Jan 13, 2017 1430 1430 1430 1430 0 +22.95(+1.63%)
Jan 12, 2017 1418 1425 1383 1407 0 -12.57(-0.89%)
Jan 11, 2017 1425 1433 1406 1420 0 -2.32(-0.16%)
Jan 10, 2017 1426 1444 1408 1422 0 +7.00(+0.49%)
Jan 09, 2017 1431 1441 1406 1415 0 -11.70(-0.82%)
Jan 06, 2017 1442 1449 1415 1427 0 -13.21(-0.92%)
Jan 05, 2017 1455 1466 1418 1440 0 -15.66(-1.08%)
Jan 04, 2017 1441 1465 1427 1456 0 +29.59(+2.07%)
Jan 03, 2017 1401 1450 1382 1426 0 -124.63(-8.04%)
Dec 30, 2016 1551 1551 1551 1551 0 -2.61(-0.17%)
Dec 29, 2016 1554 1567 1540 1554 0 +4.02(+0.26%)
Dec 28, 2016 1574 1581 1542 1549 0 -23.69(-1.51%)
Dec 27, 2016 1571 1588 1562 1573 0 +4.32(+0.28%)
Dec 23, 2016 1569 1569 1569 1569 0 -2.42(-0.15%)
Dec 22, 2016 1582 1598 1558 1571 0 -21.51(-1.35%)
Dec 21, 2016 1583 1609 1575 1593 0 -3.59(-0.22%)
Dec 20, 2016 1590 1607 1581 1596 0 +14.28(+0.90%)
Dec 19, 2016 1579 1594 1569 1582 0 +4.29(+0.27%)
Dec 16, 2016 1568 1592 1555 1578 0 +12.98(+0.83%)
Dec 15, 2016 1553 1577 1541 1565 0 +12.29(+0.79%)
Dec 14, 2016 1572 1595 1543 1553 0 -23.02(-1.46%)
Dec 13, 2016 1568 1602 1553 1576 0 +2.94(+0.19%)
Dec 12, 2016 1578 1594 1556 1573 0 -14.89(-0.94%)
Dec 09, 2016 1597 1604 1576 1588 0 -7.94(-0.50%)
Dec 08, 2016 1578 1610 1570 1595 0 +18.91(+1.20%)
Dec 07, 2016 1550 1603 1546 1577 0 +24.31(+1.57%)
Dec 06, 2016 1543 1563 1524 1552 0 +13.32(+0.87%)
Dec 05, 2016 1545 1565 1521 1539 0 +5.53(+0.36%)
Dec 02, 2016 1541 1555 1523 1533 0 -10.76(-0.70%)
Dec 01, 2016 1536 1557 1520 1544 0 +12.54(+0.82%)
Nov 30, 2016 1560 1565 1522 1532 0 -21.10(-1.36%)
Nov 29, 2016 1569 1578 1544 1553 0 -15.00(-0.96%)
Nov 28, 2016 1564 1582 1550 1568 0 +1.30(+0.08%)
Nov 25, 2016 1559 1574 1552 1566 0 +10.88(+0.70%)
Nov 23, 2016 1556 1556 1556 1556 0 +5.03(+0.32%)
Nov 22, 2016 1560 1574 1534 1550 0 -6.92(-0.44%)
Nov 21, 2016 1558 1568 1539 1557 0 +10.93(+0.71%)
Nov 18, 2016 1550 1564 1531 1546 0 -4.00(-0.26%)
Nov 17, 2016 1542 1557 1532 1550 0 +9.35(+0.61%)
Nov 16, 2016 1531 1550 1522 1541 0 +7.05(+0.46%)
Nov 15, 2016 1533 1550 1506 1534 0 -1.09(-0.07%)
Nov 14, 2016 1530 1558 1515 1535 0 +5.58(+0.36%)
Nov 11, 2016 1505 1541 1494 1530 0 +23.45(+1.56%)
Nov 10, 2016 1497 1528 1490 1506 0 +17.52(+1.18%)
Nov 09, 2016 1427 1493 1415 1489 0 +42.22(+2.92%)
Nov 08, 2016 1450 1460 1426 1446 0 -6.93(-0.48%)
Nov 07, 2016 1426 1459 1423 1453 0 +37.09(+2.62%)
Nov 04, 2016 1434 1451 1408 1416 0 -18.70(-1.30%)
Nov 03, 2016 1448 1461 1428 1435 0 -10.94(-0.76%)
Nov 02, 2016 1439 1462 1433 1446 0 +3.15(+0.22%)
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.