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 (%)
Mar 31, 2017 1410 1427 1401 1412 0 +2.75(+0.20%)
Mar 30, 2017 1401 1421 1390 1410 0 +6.96(+0.50%)
Mar 29, 2017 1393 1408 1380 1403 0 +2.90(+0.21%)
Mar 28, 2017 1378 1409 1369 1400 0 +18.63(+1.35%)
Mar 27, 2017 1370 1390 1360 1381 0 -3.77(-0.27%)
Mar 24, 2017 1394 1403 1376 1385 0 -3.77(-0.27%)
Mar 23, 2017 1380 1406 1369 1389 0 +22.77(+1.67%)
Mar 22, 2017 1365 1379 1347 1366 0 +0.66(+0.05%)
Mar 21, 2017 1396 1400 1351 1365 0 -26.28(-1.89%)
Mar 20, 2017 1403 1413 1379 1392 0 -10.82(-0.77%)
Mar 17, 2017 1410 1419 1391 1402 0 -6.86(-0.49%)
Mar 16, 2017 1403 1416 1391 1409 0 +9.09(+0.65%)
Mar 15, 2017 1401 1411 1384 1400 0 +3.99(+0.29%)
Mar 14, 2017 1397 1408 1377 1396 0 -0.60(-0.04%)
Mar 13, 2017 1403 1418 1383 1397 0 -5.83(-0.42%)
Mar 10, 2017 1406 1424 1390 1403 0 -4.49(-0.32%)
Mar 09, 2017 1417 1429 1398 1407 0 -12.39(-0.87%)
Mar 08, 2017 1420 1430 1403 1419 0 +5.50(+0.39%)
Mar 07, 2017 1421 1435 1397 1414 0 -9.98(-0.70%)
Mar 06, 2017 1433 1442 1414 1424 0 +2.02(+0.14%)
Mar 03, 2017 1411 1430 1402 1422 0 +13.09(+0.93%)
Mar 02, 2017 1425 1434 1402 1409 0 -18.25(-1.28%)
Mar 01, 2017 1430 1445 1413 1427 0 +11.60(+0.82%)
Feb 28, 2017 1432 1438 1408 1415 0 -19.64(-1.37%)
Feb 27, 2017 1433 1450 1420 1435 0 -0.14(-0.01%)
Feb 24, 2017 1417 1450 1404 1435 0 +8.19(+0.57%)
Feb 23, 2017 1425 1439 1405 1427 0 +4.17(+0.29%)
Feb 22, 2017 1423 1436 1412 1423 0 -0.18(-0.01%)
Feb 21, 2017 1408 1432 1393 1423 0 +10.13(+0.72%)
Feb 17, 2017 1413 1413 1413 1413 0 +6.26(+0.45%)
Feb 16, 2017 1414 1421 1397 1407 0 -5.92(-0.42%)
Feb 15, 2017 1409 1423 1396 1413 0 -0.02(-0.00%)
Feb 14, 2017 1384 1420 1379 1413 0 +25.36(+1.83%)
Feb 13, 2017 1415 1421 1380 1387 0 -22.85(-1.62%)
Feb 10, 2017 1404 1427 1393 1410 0 +12.21(+0.87%)
Feb 09, 2017 1391 1412 1376 1398 0 +4.83(+0.35%)
Feb 08, 2017 1375 1405 1362 1393 0 +15.53(+1.13%)
Feb 07, 2017 1381 1393 1367 1378 0 -0.46(-0.03%)
Feb 06, 2017 1390 1401 1373 1378 0 -21.15(-1.51%)
Feb 03, 2017 1393 1414 1384 1399 0 +14.18(+1.02%)
Feb 02, 2017 1382 1412 1366 1385 0 -0.48(-0.03%)
Feb 01, 2017 1414 1428 1360 1385 0 -27.37(-1.94%)
Jan 31, 2017 1403 1429 1373 1413 0 +5.88(+0.42%)
Jan 30, 2017 1411 1415 1384 1407 0 -11.81(-0.83%)
Jan 27, 2017 1418 1425 1402 1419 0 +2.76(+0.19%)
Jan 26, 2017 1429 1439 1401 1416 0 -12.19(-0.85%)
Jan 25, 2017 1422 1438 1411 1428 0 +15.00(+1.06%)
Jan 24, 2017 1394 1419 1389 1413 0 +22.54(+1.62%)
Jan 23, 2017 1397 1408 1379 1391 0 -8.31(-0.59%)
Jan 20, 2017 1396 1409 1386 1399 0 +4.91(+0.35%)
Jan 19, 2017 1417 1424 1384 1394 0 -22.34(-1.58%)
Jan 18, 2017 1409 1426 1397 1416 0 +10.96(+0.78%)
Jan 17, 2017 1428 1434 1398 1405 0 -24.91(-1.74%)
Jan 13, 2017 1430 1430 1430 1430 0 +22.95(+1.63%)
Jan 12, 2017 1418 1425 1383 1407 0 -12.57(-0.89%)
Jan 11, 2017 1425 1433 1406 1420 0 -2.32(-0.16%)
Jan 10, 2017 1426 1444 1408 1422 0 +7.00(+0.49%)
Jan 09, 2017 1431 1441 1406 1415 0 -11.70(-0.82%)
Jan 06, 2017 1442 1449 1415 1427 0 -13.21(-0.92%)
Jan 05, 2017 1455 1466 1418 1440 0 -15.66(-1.08%)
Jan 04, 2017 1441 1465 1427 1456 0 +29.59(+2.07%)
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.