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 (%)
Jan 31, 2018 1331 1372 1312 1340 0 +20.83(+1.58%)
Jan 30, 2018 1321 1337 1312 1319 0 -16.52(-1.24%)
Jan 29, 2018 1329 1346 1315 1335 0 +2.08(+0.16%)
Jan 26, 2018 1334 1344 1319 1333 0 +2.94(+0.22%)
Jan 25, 2018 1332 1340 1311 1330 0 +3.96(+0.30%)
Jan 24, 2018 1340 1350 1320 1326 0 -8.26(-0.62%)
Jan 23, 2018 1330 1348 1313 1334 0 +3.38(+0.25%)
Jan 22, 2018 1322 1338 1308 1331 0 +7.35(+0.56%)
Jan 19, 2018 1306 1329 1299 1324 0 +17.69(+1.35%)
Jan 18, 2018 1326 1337 1303 1306 0 -21.92(-1.65%)
Jan 17, 2018 1328 1344 1313 1328 0 +7.69(+0.58%)
Jan 16, 2018 1341 1351 1314 1320 0 -14.60(-1.09%)
Jan 12, 2018 1335 1335 1335 1335 0 -7.97(-0.59%)
Jan 11, 2018 1282 1352 1278 1343 0 +63.56(+4.97%)
Jan 10, 2018 1270 1291 1259 1279 0 +5.04(+0.40%)
Jan 09, 2018 1303 1307 1265 1274 0 -28.42(-2.18%)
Jan 08, 2018 1289 1311 1280 1303 0 +13.58(+1.05%)
Jan 05, 2018 1287 1298 1274 1289 0 +8.14(+0.64%)
Jan 04, 2018 1285 1298 1269 1281 0 +0.17(+0.01%)
Jan 03, 2018 1290 1298 1273 1281 0 -10.56(-0.82%)
Jan 02, 2018 1280 1302 1270 1291 0 +16.61(+1.30%)
Dec 29, 2017 1275 1275 1275 1275 0 +3.62(+0.28%)
Dec 28, 2017 1263 1276 1249 1271 0 +9.71(+0.77%)
Dec 27, 2017 1266 1279 1249 1261 0 -1.84(-0.15%)
Dec 26, 2017 1260 1283 1247 1263 0 +10.43(+0.83%)
Dec 22, 2017 1264 1274 1243 1253 0 -9.97(-0.79%)
Dec 21, 2017 1248 1277 1232 1263 0 +19.75(+1.59%)
Dec 20, 2017 1232 1263 1219 1243 0 +10.38(+0.84%)
Dec 19, 2017 1246 1259 1223 1233 0 -11.32(-0.91%)
Dec 18, 2017 1226 1253 1219 1244 0 +26.22(+2.15%)
Dec 15, 2017 1202 1232 1193 1218 0 +21.63(+1.81%)
Dec 14, 2017 1219 1229 1188 1196 0 -19.53(-1.61%)
Dec 13, 2017 1212 1240 1197 1216 0 -11.35(-0.93%)
Dec 12, 2017 1218 1242 1205 1227 0 +13.86(+1.14%)
Dec 11, 2017 1205 1226 1189 1213 0 +13.85(+1.15%)
Dec 08, 2017 1208 1217 1186 1199 0 +1.32(+0.11%)
Dec 07, 2017 1195 1219 1184 1198 0 +5.21(+0.44%)
Dec 06, 2017 1193 1211 1183 1193 0 -1.96(-0.16%)
Dec 05, 2017 1213 1220 1189 1195 0 -14.74(-1.22%)
Dec 04, 2017 1224 1229 1206 1209 0 +0.63(+0.05%)
Dec 01, 2017 1230 1235 1184 1209 0 -22.66(-1.84%)
Nov 30, 2017 1239 1255 1213 1231 0 -2.69(-0.22%)
Nov 29, 2017 1210 1245 1197 1234 0 +25.02(+2.07%)
Nov 28, 2017 1189 1215 1183 1209 0 +24.40(+2.06%)
Nov 27, 2017 1180 1200 1169 1185 0 +1.39(+0.12%)
Nov 24, 2017 1181 1193 1170 1183 0 +5.41(+0.46%)
Nov 22, 2017 1190 1205 1172 1178 0 -12.72(-1.07%)
Nov 21, 2017 1186 1203 1178 1191 0 +9.61(+0.81%)
Nov 20, 2017 1171 1194 1160 1181 0 +7.02(+0.60%)
Nov 17, 2017 1165 1186 1153 1174 0 +1.62(+0.14%)
Nov 16, 2017 1144 1183 1137 1172 0 +35.49(+3.12%)
Nov 15, 2017 1146 1159 1122 1137 0 -16.98(-1.47%)
Nov 14, 2017 1169 1177 1143 1154 0 -20.43(-1.74%)
Nov 13, 2017 1174 1193 1159 1174 0 -6.69(-0.57%)
Nov 10, 2017 1182 1198 1169 1181 0 -1.42(-0.12%)
Nov 09, 2017 1184 1203 1162 1182 0 -9.22(-0.77%)
Nov 08, 2017 1189 1207 1171 1192 0 +1.32(+0.11%)
Nov 07, 2017 1203 1220 1176 1190 0 -13.52(-1.12%)
Nov 06, 2017 1230 1239 1188 1204 0 -25.90(-2.11%)
Nov 03, 2017 1237 1257 1221 1230 0 -10.17(-0.82%)
Nov 02, 2017 1253 1270 1227 1240 0 -14.91(-1.19%)
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.