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 31, 2018 1317 1347 1310 1333 0 +21.91(+1.67%)
Jul 30, 2018 1311 1327 1301 1311 0 +1.74(+0.13%)
Jul 27, 2018 1333 1339 1299 1310 0 -23.88(-1.79%)
Jul 26, 2018 1332 1353 1317 1333 0 -0.38(-0.03%)
Jul 25, 2018 1329 1346 1319 1334 0 +2.83(+0.21%)
Jul 24, 2018 1313 1348 1300 1331 0 +21.66(+1.65%)
Jul 23, 2018 1310 1323 1302 1309 0 -3.29(-0.25%)
Jul 20, 2018 1316 1326 1304 1313 0 -1.33(-0.10%)
Jul 19, 2018 1312 1327 1300 1314 0 +1.28(+0.10%)
Jul 18, 2018 1311 1322 1289 1313 0 -0.12(-0.01%)
Jul 17, 2018 1297 1323 1293 1313 0 +13.06(+1.00%)
Jul 16, 2018 1315 1319 1288 1300 0 -14.72(-1.12%)
Jul 13, 2018 1307 1326 1302 1314 0 +6.01(+0.46%)
Jul 12, 2018 1312 1326 1292 1308 0 +1.31(+0.10%)
Jul 11, 2018 1303 1322 1294 1307 0 -0.39(-0.03%)
Jul 10, 2018 1322 1328 1298 1308 0 -15.30(-1.16%)
Jul 09, 2018 1333 1343 1312 1323 0 -4.30(-0.32%)
Jul 06, 2018 1321 1340 1313 1327 0 +4.85(+0.37%)
Jul 05, 2018 1311 1329 1295 1322 0 +18.70(+1.43%)
Jul 03, 2018 1304 1304 1304 1304 0 +32.30(+2.54%)
Jul 02, 2018 1259 1278 1240 1271 0 +5.16(+0.41%)
Jun 29, 2018 1256 1282 1250 1266 0 +12.57(+1.00%)
Jun 28, 2018 1246 1266 1231 1254 0 +5.87(+0.47%)
Jun 27, 2018 1272 1279 1240 1248 0 -22.82(-1.80%)
Jun 26, 2018 1260 1285 1249 1270 0 +12.03(+0.96%)
Jun 25, 2018 1286 1288 1249 1258 0 -31.39(-2.43%)
Jun 22, 2018 1291 1299 1269 1290 0 +6.05(+0.47%)
Jun 21, 2018 1316 1322 1271 1284 0 -38.64(-2.92%)
Jun 20, 2018 1306 1333 1293 1322 0 +19.02(+1.46%)
Jun 19, 2018 1294 1313 1276 1303 0 +2.49(+0.19%)
Jun 18, 2018 1273 1312 1268 1301 0 +23.06(+1.80%)
Jun 15, 2018 1278 1282 1262 1278 0 +5.89(+0.46%)
Jun 14, 2018 1278 1289 1264 1272 0 -4.66(-0.37%)
Jun 13, 2018 1284 1294 1261 1277 0 -6.41(-0.50%)
Jun 12, 2018 1280 1292 1269 1283 0 +3.00(+0.23%)
Jun 11, 2018 1262 1293 1259 1280 0 +18.20(+1.44%)
Jun 08, 2018 1262 1270 1252 1262 0 +2.77(+0.22%)
Jun 07, 2018 1253 1269 1245 1259 0 +8.84(+0.71%)
Jun 06, 2018 1255 1262 1237 1250 0 -4.70(-0.37%)
Jun 05, 2018 1246 1261 1235 1255 0 +7.87(+0.63%)
Jun 04, 2018 1240 1255 1232 1247 0 +11.57(+0.94%)
Jun 01, 2018 1235 1250 1224 1235 0 +8.15(+0.66%)
May 31, 2018 1238 1247 1219 1227 0 -9.20(-0.74%)
May 30, 2018 1228 1247 1219 1237 0 +13.93(+1.14%)
May 29, 2018 1214 1232 1209 1223 0 +2.11(+0.17%)
May 25, 2018 1220 1220 1220 1220 0 +4.80(+0.39%)
May 24, 2018 1222 1229 1207 1216 0 -9.96(-0.81%)
May 23, 2018 1230 1240 1216 1226 0 -8.29(-0.67%)
May 22, 2018 1249 1256 1230 1234 0 -11.60(-0.93%)
May 21, 2018 1243 1255 1233 1246 0 +7.44(+0.60%)
May 18, 2018 1245 1254 1231 1238 0 -4.37(-0.35%)
May 17, 2018 1243 1260 1236 1242 0 +0.53(+0.04%)
May 16, 2018 1227 1251 1221 1242 0 +13.79(+1.12%)
May 15, 2018 1226 1242 1216 1228 0 +0.26(+0.02%)
May 14, 2018 1238 1247 1219 1228 0 -8.82(-0.71%)
May 11, 2018 1237 1248 1224 1237 0 -0.62(-0.05%)
May 10, 2018 1233 1248 1223 1237 0 +8.63(+0.70%)
May 09, 2018 1227 1237 1206 1229 0 +5.63(+0.46%)
May 08, 2018 1213 1233 1203 1223 0 +8.23(+0.68%)
May 07, 2018 1223 1235 1205 1215 0 -4.34(-0.36%)
May 04, 2018 1204 1229 1193 1219 0 +10.05(+0.83%)
May 03, 2018 1220 1230 1198 1209 0 -14.02(-1.15%)
May 02, 2018 1243 1258 1204 1223 0 -30.03(-2.40%)
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.