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 (%)
Jul 29, 2016 1672 1690 1654 1678 0 +25.65(+1.55%)
Jul 28, 2016 1649 1669 1634 1653 0 +1.04(+0.06%)
Jul 27, 2016 1647 1660 1635 1652 0 +4.62(+0.28%)
Jul 26, 2016 1638 1656 1630 1647 0 +11.82(+0.72%)
Jul 25, 2016 1629 1646 1618 1635 0 +4.42(+0.27%)
Jul 22, 2016 1615 1637 1602 1631 0 +19.55(+1.21%)
Jul 21, 2016 1620 1633 1604 1611 0 -11.19(-0.69%)
Jul 20, 2016 1604 1628 1595 1622 0 +27.32(+1.71%)
Jul 19, 2016 1605 1615 1588 1595 0 -16.12(-1.00%)
Jul 18, 2016 1607 1619 1596 1611 0 +5.45(+0.34%)
Jul 15, 2016 1613 1617 1590 1606 0 +1.89(+0.12%)
Jul 14, 2016 1608 1623 1590 1604 0 +5.44(+0.34%)
Jul 13, 2016 1616 1621 1578 1598 0 -6.97(-0.43%)
Jul 12, 2016 1595 1629 1587 1605 0 +30.28(+1.92%)
Jul 11, 2016 1576 1587 1568 1575 0 +5.06(+0.32%)
Jul 08, 2016 1570 1578 1537 1570 0 +32.98(+2.15%)
Jul 07, 2016 1532 1552 1525 1537 0 +7.98(+0.52%)
Jul 06, 2016 1529 1529 1529 1529 0 +8.74(+0.57%)
Jul 05, 2016 1535 1539 1505 1520 0 -23.29(-1.51%)
Jul 01, 2016 1544 1544 1544 1544 0 -6.04(-0.39%)
Jun 30, 2016 1517 1551 1505 1550 0 +37.30(+2.47%)
Jun 29, 2016 1497 1520 1483 1512 0 +34.52(+2.34%)
Jun 28, 2016 1471 1492 1459 1478 0 +23.58(+1.62%)
Jun 27, 2016 1507 1510 1445 1454 0 -70.05(-4.60%)
Jun 24, 2016 1550 1572 1519 1524 0 -94.71(-5.85%)
Jun 23, 2016 1606 1631 1596 1619 0 +29.47(+1.85%)
Jun 22, 2016 1594 1614 1581 1590 0 -3.45(-0.22%)
Jun 21, 2016 1597 1605 1576 1593 0 -1.49(-0.09%)
Jun 20, 2016 1607 1622 1589 1594 0 +9.85(+0.62%)
Jun 17, 2016 1584 1602 1573 1585 0 +2.41(+0.15%)
Jun 16, 2016 1586 1596 1561 1582 0 -13.65(-0.86%)
Jun 15, 2016 1595 1617 1582 1596 0 +5.71(+0.36%)
Jun 14, 2016 1591 1607 1574 1590 0 -7.18(-0.45%)
Jun 13, 2016 1616 1633 1593 1597 0 -22.80(-1.41%)
Jun 10, 2016 1636 1642 1605 1620 0 -30.91(-1.87%)
Jun 09, 2016 1661 1666 1640 1651 0 -17.98(-1.08%)
Jun 08, 2016 1661 1684 1649 1669 0 -43.91(-2.56%)
Jun 07, 2016 1711 1720 1696 1713 0 +4.46(+0.26%)
Jun 06, 2016 1685 1715 1678 1708 0 +30.02(+1.79%)
Jun 03, 2016 1683 1687 1661 1678 0 -8.55(-0.51%)
Jun 02, 2016 1665 1689 1657 1687 0 +19.11(+1.15%)
Jun 01, 2016 1650 1671 1633 1668 0 +10.43(+0.63%)
May 31, 2016 1649 1666 1636 1657 0 +11.88(+0.72%)
May 27, 2016 1646 1646 1646 1646 0 +30.12(+1.86%)
May 26, 2016 1612 1624 1599 1615 0 +6.13(+0.38%)
May 25, 2016 1597 1631 1589 1609 0 +19.28(+1.21%)
May 24, 2016 1567 1595 1561 1590 0 +34.80(+2.24%)
May 23, 2016 1563 1574 1548 1555 0 -8.03(-0.51%)
May 20, 2016 1551 1573 1544 1563 0 +22.48(+1.46%)
May 19, 2016 1551 1562 1525 1541 0 -12.51(-0.81%)
May 18, 2016 1556 1579 1543 1553 0 -6.90(-0.44%)
May 17, 2016 1571 1588 1551 1560 0 -12.29(-0.78%)
May 16, 2016 1555 1588 1550 1573 0 +19.47(+1.25%)
May 13, 2016 1575 1587 1545 1553 0 -24.65(-1.56%)
May 12, 2016 1598 1605 1564 1578 0 -13.15(-0.83%)
May 11, 2016 1616 1624 1586 1591 0 -27.90(-1.72%)
May 10, 2016 1605 1625 1594 1619 0 +20.48(+1.28%)
May 09, 2016 1605 1617 1589 1598 0 -10.62(-0.66%)
May 06, 2016 1590 1615 1578 1609 0 +14.98(+0.94%)
May 05, 2016 1617 1628 1587 1594 0 -15.99(-0.99%)
May 04, 2016 1620 1639 1598 1610 0 -18.30(-1.12%)
May 03, 2016 1652 1662 1615 1628 0 -47.53(-2.84%)
May 02, 2016 1674 1686 1655 1676 0 +4.34(+0.26%)
Apr 29, 2016 1691 1701 1653 1671 0 -20.81(-1.23%)
Apr 28, 2016 1706 1720 1678 1692 0 -24.98(-1.45%)
Apr 27, 2016 1699 1724 1688 1717 0 +14.79(+0.87%)
Apr 26, 2016 1680 1715 1668 1702 0 +18.05(+1.07%)
Apr 25, 2016 1757 1763 1674 1684 0 -109.89(-6.12%)
Apr 22, 2016 1774 1810 1768 1794 0 +19.81(+1.12%)
Apr 21, 2016 1784 1793 1764 1774 0 -7.67(-0.43%)
Apr 20, 2016 1787 1798 1770 1782 0 -3.15(-0.18%)
Apr 19, 2016 1789 1808 1771 1785 0 +1.26(+0.07%)
Apr 18, 2016 1769 1791 1756 1784 0 +10.64(+0.60%)
Apr 15, 2016 1770 1785 1758 1773 0 +2.78(+0.16%)
Apr 14, 2016 1774 1780 1756 1771 0 -3.90(-0.22%)
Apr 13, 2016 1758 1780 1747 1774 0 +29.84(+1.71%)
Apr 12, 2016 1733 1758 1723 1745 0 +15.48(+0.90%)
Apr 11, 2016 1737 1757 1719 1729 0 -1.77(-0.10%)
Apr 08, 2016 1732 1749 1720 1731 0 +13.09(+0.76%)
Apr 07, 2016 1733 1738 1705 1718 0 -25.87(-1.48%)
Apr 06, 2016 1730 1746 1712 1744 0 +14.21(+0.82%)
Apr 05, 2016 1727 1745 1716 1729 0 -9.87(-0.57%)
Apr 04, 2016 1757 1771 1734 1739 0 -20.09(-1.14%)
Apr 01, 2016 1748 1768 1730 1759 0 -4.42(-0.25%)
Mar 31, 2016 1739 1783 1732 1764 0 +36.40(+2.11%)
Mar 30, 2016 1739 1754 1715 1727 0 -5.10(-0.29%)
Mar 29, 2016 1689 1745 1680 1733 0 +30.11(+1.77%)
Mar 28, 2016 1700 1722 1689 1702 0 +4.07(+0.24%)
Mar 24, 2016 1698 1698 1698 1698 0 +11.30(+0.67%)
Mar 23, 2016 1709 1714 1668 1687 0 -20.49(-1.20%)
Mar 22, 2016 1700 1725 1693 1708 0 +2.28(+0.13%)
Mar 21, 2016 1711 1722 1693 1705 0 -11.44(-0.67%)
Mar 18, 2016 1710 1728 1696 1717 0 +11.78(+0.69%)
Mar 17, 2016 1666 1716 1659 1705 0 +38.21(+2.29%)
Mar 16, 2016 1642 1677 1630 1667 0 +20.81(+1.26%)
Mar 15, 2016 1648 1656 1621 1646 0 -13.29(-0.80%)
Mar 14, 2016 1671 1680 1634 1659 0 -22.57(-1.34%)
Mar 11, 2016 1655 1693 1643 1682 0 +40.31(+2.46%)
Mar 10, 2016 1652 1664 1611 1641 0 -7.23(-0.44%)
Mar 09, 2016 1625 1655 1612 1649 0 +30.13(+1.86%)
Mar 08, 2016 1641 1649 1604 1619 0 -31.70(-1.92%)
Mar 07, 2016 1629 1660 1617 1650 0 +14.19(+0.87%)
Mar 04, 2016 1620 1643 1611 1636 0 +16.43(+1.01%)
Mar 03, 2016 1591 1626 1586 1620 0 +29.45(+1.85%)
Mar 02, 2016 1564 1595 1556 1590 0 +22.63(+1.44%)
Mar 01, 2016 1532 1572 1525 1568 0 +48.59(+3.20%)
Feb 29, 2016 1519 1541 1509 1519 0 -2.36(-0.16%)
Feb 26, 2016 1515 1534 1504 1521 0 +10.88(+0.72%)
Feb 25, 2016 1511 1520 1493 1510 0 +1.33(+0.09%)
Feb 24, 2016 1481 1514 1459 1509 0 +11.73(+0.78%)
Feb 23, 2016 1502 1517 1489 1497 0 -10.24(-0.68%)
Feb 22, 2016 1494 1519 1482 1508 0 +27.93(+1.89%)
Feb 19, 2016 1467 1491 1450 1480 0 +3.17(+0.21%)
Feb 18, 2016 1463 1487 1453 1477 0 +20.59(+1.41%)
Feb 17, 2016 1434 1474 1427 1456 0 +31.07(+2.18%)
Feb 16, 2016 1412 1437 1388 1425 0 +30.24(+2.17%)
Feb 12, 2016 1395 1395 1395 1395 0 +24.61(+1.80%)
Feb 11, 2016 1376 1404 1347 1370 0 -31.83(-2.27%)
Feb 10, 2016 1407 1428 1399 1402 0 +8.65(+0.62%)
Feb 09, 2016 1408 1425 1378 1393 0 -30.48(-2.14%)
Feb 08, 2016 1446 1457 1400 1424 0 -41.08(-2.80%)
Feb 05, 2016 1484 1502 1454 1465 0 -19.78(-1.33%)
Feb 04, 2016 1467 1510 1458 1485 0 +14.99(+1.02%)
Feb 03, 2016 1448 1480 1422 1470 0 +36.05(+2.51%)
Feb 02, 2016 1485 1490 1426 1434 0 -82.80(-5.46%)
Feb 01, 2016 1529 1541 1494 1516 0 -26.42(-1.71%)
Jan 29, 2016 1483 1553 1479 1543 0 +68.54(+4.65%)
Jan 28, 2016 1484 1534 1461 1474 0 +4.37(+0.30%)
Jan 27, 2016 1483 1503 1460 1470 0 -19.92(-1.34%)
Jan 26, 2016 1465 1498 1455 1490 0 +30.71(+2.10%)
Jan 25, 2016 1469 1490 1442 1459 0 -13.51(-0.92%)
Jan 22, 2016 1477 1495 1456 1473 0 +20.64(+1.42%)
Jan 21, 2016 1434 1472 1416 1452 0 +19.62(+1.37%)
Jan 20, 2016 1420 1450 1381 1432 0 -11.07(-0.77%)
Jan 19, 2016 1476 1483 1427 1443 0 -14.65(-1.00%)
Jan 15, 2016 1458 1458 1458 1458 0 -27.43(-1.85%)
Jan 14, 2016 1484 1508 1455 1485 0 +9.45(+0.64%)
Jan 13, 2016 1518 1539 1470 1476 0 -48.30(-3.17%)
Jan 12, 2016 1532 1541 1495 1524 0 +9.22(+0.61%)
Jan 11, 2016 1532 1542 1491 1515 0 -10.18(-0.67%)
Jan 08, 2016 1576 1584 1518 1525 0 -42.76(-2.73%)
Jan 07, 2016 1589 1602 1555 1568 0 -52.72(-3.25%)
Jan 06, 2016 1620 1638 1605 1621 0 -23.90(-1.45%)
Jan 05, 2016 1642 1667 1630 1645 0 -2.82(-0.17%)
Jan 04, 2016 1662 1670 1624 1647 0 -44.34(-2.62%)
Dec 31, 2015 1692 1692 1692 1692 0 -20.33(-1.19%)
Dec 30, 2015 1713 1728 1702 1712 0 -4.73(-0.28%)
Dec 29, 2015 1702 1726 1694 1717 0 +20.33(+1.20%)
Dec 28, 2015 1711 1718 1678 1697 0 -21.82(-1.27%)
Dec 24, 2015 1718 1718 1718 1718 0 +5.87(+0.34%)
Dec 23, 2015 1701 1723 1688 1712 0 +18.40(+1.09%)
Dec 22, 2015 1670 1709 1649 1694 0 +7.81(+0.46%)
Dec 21, 2015 1677 1701 1661 1686 0 +23.27(+1.40%)
Dec 18, 2015 1675 1691 1648 1663 0 -24.32(-1.44%)
Dec 17, 2015 1698 1718 1666 1687 0 -9.61(-0.57%)
Dec 16, 2015 1679 1709 1666 1697 0 +28.64(+1.72%)
Dec 15, 2015 1654 1682 1634 1668 0 +23.65(+1.44%)
Dec 14, 2015 1667 1677 1621 1645 0 -21.16(-1.27%)
Dec 11, 2015 1670 1693 1656 1666 0 -34.62(-2.04%)
Dec 10, 2015 1689 1716 1675 1700 0 +15.01(+0.89%)
Dec 09, 2015 1706 1733 1675 1685 0 -28.03(-1.64%)
Dec 08, 2015 1713 1729 1695 1713 0 -15.55(-0.90%)
Dec 07, 2015 1764 1770 1718 1729 0 -41.58(-2.35%)
Dec 04, 2015 1753 1787 1745 1771 0 +19.25(+1.10%)
Dec 03, 2015 1782 1789 1738 1751 0 -23.78(-1.34%)
Dec 02, 2015 1809 1815 1770 1775 0 -33.56(-1.86%)
Dec 01, 2015 1803 1826 1784 1809 0 +10.36(+0.58%)
Nov 30, 2015 1809 1822 1783 1798 0 -7.01(-0.39%)
Nov 27, 2015 1797 1816 1788 1805 0 +8.18(+0.46%)
Nov 25, 2015 1797 1797 1797 1797 0 +7.98(+0.45%)
Nov 24, 2015 1803 1823 1754 1789 0 -4.62(-0.26%)
Nov 23, 2015 1794 1799 1787 1794 0 +8.78(+0.49%)
Nov 20, 2015 1780 1802 1766 1785 0 +15.40(+0.87%)
Nov 19, 2015 1775 1788 1752 1770 0 -8.16(-0.46%)
Nov 18, 2015 1747 1783 1736 1778 0 +32.91(+1.89%)
Nov 17, 2015 1744 1763 1728 1745 0 +3.07(+0.18%)
Nov 16, 2015 1725 1751 1713 1742 0 +12.31(+0.71%)
Nov 13, 2015 1735 1755 1719 1729 0 -15.74(-0.90%)
Nov 12, 2015 1763 1784 1736 1745 0 -31.18(-1.76%)
Nov 11, 2015 1746 1791 1731 1776 0 +39.95(+2.30%)
Nov 10, 2015 1730 1749 1712 1736 0 +0.61(+0.04%)
Nov 09, 2015 1748 1759 1716 1736 0 -16.62(-0.95%)
Nov 06, 2015 1735 1763 1716 1752 0 +9.14(+0.52%)
Nov 05, 2015 1736 1761 1720 1743 0 +9.64(+0.56%)
Nov 04, 2015 1749 1760 1722 1734 0 -15.32(-0.88%)
Nov 03, 2015 1739 1767 1728 1749 0 +7.46(+0.43%)
Nov 02, 2015 1706 1752 1696 1742 0 +38.06(+2.23%)
Oct 30, 2015 1703 1725 1680 1703 0 +13.02(+0.77%)
Oct 29, 2015 1688 1714 1662 1690 0 -28.12(-1.64%)
Oct 28, 2015 1684 1731 1672 1719 0 +38.35(+2.28%)
Oct 27, 2015 1736 1747 1667 1680 0 -66.50(-3.81%)
Oct 26, 2015 1785 1804 1732 1747 0 -33.91(-1.90%)
Oct 23, 2015 1775 1797 1756 1781 0 +20.70(+1.18%)
Oct 22, 2015 1755 1784 1733 1760 0 +12.87(+0.74%)
Oct 21, 2015 1777 1786 1741 1747 0 -22.56(-1.27%)
Oct 20, 2015 1762 1789 1751 1770 0 +3.87(+0.22%)
Oct 19, 2015 1750 1774 1741 1766 0 +17.81(+1.02%)
Oct 16, 2015 1762 1768 1728 1748 0 -9.39(-0.53%)
Oct 15, 2015 1735 1764 1717 1757 0 +24.62(+1.42%)
Oct 14, 2015 1763 1775 1727 1733 0 -31.24(-1.77%)
Oct 13, 2015 1765 1787 1756 1764 0 -9.06(-0.51%)
Oct 12, 2015 1776 1790 1755 1773 0 -3.61(-0.20%)
Oct 09, 2015 1773 1791 1759 1777 0 +6.75(+0.38%)
Oct 08, 2015 1743 1778 1736 1770 0 +28.53(+1.64%)
Oct 07, 2015 1708 1752 1697 1741 0 +40.74(+2.40%)
Oct 06, 2015 1705 1719 1691 1701 0 -4.21(-0.25%)
Oct 05, 2015 1679 1710 1666 1705 0 +39.37(+2.36%)
Oct 02, 2015 1616 1667 1605 1665 0 +28.82(+1.76%)
Oct 01, 2015 1646 1662 1613 1637 0 -10.66(-0.65%)
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%)
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.