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%)
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.