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 (%)
Sep 26, 2016 1542 1566 1533 1552 0 +5.96(+0.39%)
Sep 23, 2016 1560 1570 1541 1546 0 -16.76(-1.07%)
Sep 22, 2016 1541 1568 1527 1563 0 +21.93(+1.42%)
Sep 21, 2016 1538 1555 1523 1541 0 +9.26(+0.60%)
Sep 20, 2016 1577 1582 1530 1532 0 -70.08(-4.37%)
Sep 19, 2016 1601 1618 1592 1602 0 +9.84(+0.62%)
Sep 16, 2016 1595 1601 1575 1592 0 -7.87(-0.49%)
Sep 15, 2016 1581 1606 1575 1600 0 +16.84(+1.06%)
Sep 14, 2016 1597 1605 1571 1583 0 -14.39(-0.90%)
Sep 13, 2016 1608 1622 1584 1597 0 -18.18(-1.13%)
Sep 12, 2016 1577 1620 1568 1616 0 +24.25(+1.52%)
Sep 09, 2016 1636 1644 1590 1591 0 -56.80(-3.45%)
Sep 08, 2016 1652 1661 1635 1648 0 -5.60(-0.34%)
Sep 07, 2016 1643 1659 1637 1654 0 +8.41(+0.51%)
Sep 06, 2016 1659 1664 1628 1645 0 -13.26(-0.80%)
Sep 02, 2016 1659 1659 1659 1659 0 -15.06(-0.90%)
Sep 01, 2016 1676 1687 1650 1674 0 +0.23(+0.01%)
Aug 31, 2016 1668 1679 1655 1673 0 +3.34(+0.20%)
Aug 30, 2016 1657 1676 1652 1670 0 +14.99(+0.91%)
Aug 29, 2016 1660 1670 1648 1655 0 -2.99(-0.18%)
Aug 26, 2016 1656 1676 1642 1658 0 +5.04(+0.30%)
Aug 25, 2016 1643 1658 1632 1653 0 +5.92(+0.36%)
Aug 24, 2016 1654 1662 1640 1647 0 -8.03(-0.49%)
Aug 23, 2016 1650 1664 1642 1655 0 +14.37(+0.88%)
Aug 22, 2016 1635 1645 1618 1641 0 +0.13(+0.01%)
Aug 19, 2016 1627 1649 1613 1641 0 +9.36(+0.57%)
Aug 18, 2016 1627 1641 1618 1631 0 +5.79(+0.36%)
Aug 17, 2016 1635 1641 1614 1626 0 -10.36(-0.63%)
Aug 16, 2016 1643 1649 1630 1636 0 -10.52(-0.64%)
Aug 15, 2016 1635 1653 1631 1646 0 +14.92(+0.91%)
Aug 12, 2016 1641 1651 1624 1631 0 -11.35(-0.69%)
Aug 11, 2016 1643 1653 1634 1643 0 +6.53(+0.40%)
Aug 10, 2016 1657 1663 1623 1636 0 -17.31(-1.05%)
Aug 09, 2016 1662 1671 1640 1654 0 -6.97(-0.42%)
Aug 08, 2016 1664 1676 1653 1661 0 -0.58(-0.03%)
Aug 05, 2016 1640 1667 1634 1661 0 +30.47(+1.87%)
Aug 04, 2016 1634 1649 1619 1631 0 -0.57(-0.03%)
Aug 03, 2016 1621 1637 1609 1631 0 +9.37(+0.58%)
Aug 02, 2016 1655 1664 1611 1622 0 -40.15(-2.42%)
Aug 01, 2016 1681 1689 1640 1662 0 -16.24(-0.97%)
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%)
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.