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 (%)
Oct 31, 2019 1423 1434 1386 1406 0 -18.82(-1.32%)
Oct 30, 2019 1439 1456 1395 1425 0 -14.17(-0.98%)
Oct 29, 2019 1427 1465 1414 1439 0 -9.12(-0.63%)
Oct 28, 2019 1442 1465 1433 1448 0 +10.54(+0.73%)
Oct 25, 2019 1429 1461 1421 1438 0 +5.30(+0.37%)
Oct 24, 2019 1429 1446 1379 1432 0 +13.69(+0.96%)
Oct 23, 2019 1432 1442 1407 1419 0 -14.46(-1.01%)
Oct 22, 2019 1419 1446 1404 1433 0 +14.85(+1.05%)
Oct 21, 2019 1401 1436 1393 1418 0 +31.81(+2.29%)
Oct 18, 2019 1388 1401 1373 1387 0 -7.59(-0.54%)
Oct 17, 2019 1380 1399 1371 1394 0 +24.58(+1.79%)
Oct 16, 2019 1359 1384 1351 1370 0 +5.83(+0.43%)
Oct 15, 2019 1361 1379 1345 1364 0 +2.01(+0.15%)
Oct 14, 2019 1355 1370 1339 1362 0 -0.29(-0.02%)
Oct 11, 2019 1354 1385 1350 1362 0 +24.60(+1.84%)
Oct 10, 2019 1329 1349 1323 1337 0 +9.43(+0.71%)
Oct 09, 2019 1330 1343 1312 1328 0 +8.50(+0.64%)
Oct 08, 2019 1337 1348 1308 1320 0 -28.76(-2.13%)
Oct 07, 2019 1340 1366 1331 1348 0 -17.08(-1.25%)
Oct 04, 2019 1358 1374 1340 1365 0 +9.65(+0.71%)
Oct 03, 2019 1347 1364 1322 1356 0 +2.73(+0.20%)
Oct 02, 2019 1357 1371 1334 1353 0 -15.05(-1.10%)
Oct 01, 2019 1418 1434 1362 1368 0 -42.82(-3.04%)
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%)
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.