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 (%)
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%)
Nov 01, 2016 1488 1497 1429 1443 0 -67.05(-4.44%)
Oct 31, 2016 1522 1528 1493 1510 0 -10.91(-0.72%)
Oct 28, 2016 1493 1540 1486 1521 0 +25.10(+1.68%)
Oct 27, 2016 1520 1521 1487 1496 0 -18.33(-1.21%)
Oct 26, 2016 1501 1527 1494 1514 0 +9.61(+0.64%)
Oct 25, 2016 1511 1525 1488 1504 0 -13.24(-0.87%)
Oct 24, 2016 1516 1533 1503 1518 0 +19.06(+1.27%)
Oct 21, 2016 1495 1515 1484 1498 0 +1.39(+0.09%)
Oct 20, 2016 1500 1512 1484 1497 0 +1.46(+0.10%)
Oct 19, 2016 1492 1508 1485 1496 0 +7.08(+0.48%)
Oct 18, 2016 1494 1503 1480 1489 0 +11.24(+0.76%)
Oct 17, 2016 1483 1499 1470 1477 0 -2.05(-0.14%)
Oct 14, 2016 1480 1494 1469 1479 0 +5.76(+0.39%)
Oct 13, 2016 1492 1498 1465 1474 0 -29.62(-1.97%)
Oct 12, 2016 1505 1513 1488 1503 0 -0.33(-0.02%)
Oct 11, 2016 1531 1536 1494 1504 0 -30.24(-1.97%)
Oct 10, 2016 1535 1550 1528 1534 0 +6.06(+0.40%)
Oct 07, 2016 1529 1530 1526 1528 0 -23.23(-1.50%)
Oct 06, 2016 1544 1560 1536 1551 0 +5.73(+0.37%)
Oct 05, 2016 1543 1562 1535 1545 0 +9.74(+0.63%)
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.