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 (%)
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%)
May 01, 2018 1240 1262 1220 1253 0 +10.22(+0.82%)
Apr 30, 2018 1277 1286 1235 1243 0 -31.49(-2.47%)
Apr 27, 2018 1273 1310 1256 1274 0 +2.04(+0.16%)
Apr 26, 2018 1269 1282 1254 1272 0 +10.09(+0.80%)
Apr 25, 2018 1264 1278 1250 1262 0 -5.23(-0.41%)
Apr 24, 2018 1277 1286 1256 1268 0 -3.98(-0.31%)
Apr 23, 2018 1277 1295 1263 1272 0 -5.36(-0.42%)
Apr 20, 2018 1288 1294 1266 1277 0 -12.58(-0.98%)
Apr 19, 2018 1298 1307 1281 1289 0 -10.75(-0.83%)
Apr 18, 2018 1300 1313 1288 1300 0 +2.74(+0.21%)
Apr 17, 2018 1305 1315 1287 1297 0 -1.52(-0.12%)
Apr 16, 2018 1286 1308 1278 1299 0 +18.39(+1.44%)
Apr 13, 2018 1298 1301 1274 1281 0 -10.47(-0.81%)
Apr 12, 2018 1283 1301 1275 1291 0 +11.91(+0.93%)
Apr 11, 2018 1280 1298 1273 1279 0 -7.49(-0.58%)
Apr 10, 2018 1274 1295 1267 1287 0 +107.33(+9.10%)
Apr 09, 2018 1202 1208 1173 1179 0 -14.77(-1.24%)
Apr 06, 2018 1209 1227 1183 1194 0 -23.70(-1.95%)
Apr 05, 2018 1221 1230 1203 1218 0 +3.42(+0.28%)
Apr 04, 2018 1185 1228 1173 1214 0 +15.02(+1.25%)
Apr 03, 2018 1194 1220 1176 1199 0 +11.05(+0.93%)
Apr 02, 2018 1202 1216 1169 1188 0 -17.47(-1.45%)
Mar 29, 2018 1206 1206 1206 1206 0 +21.35(+1.80%)
Mar 28, 2018 1172 1197 1161 1184 0 +11.59(+0.99%)
Mar 27, 2018 1173 1211 1146 1173 0 +0.92(+0.08%)
Mar 26, 2018 1180 1192 1152 1172 0 +7.64(+0.66%)
Mar 23, 2018 1214 1223 1159 1164 0 -49.07(-4.04%)
Mar 22, 2018 1261 1277 1210 1213 0 -66.40(-5.19%)
Mar 21, 2018 1285 1308 1265 1280 0 +1.42(+0.11%)
Mar 20, 2018 1284 1321 1266 1278 0 -6.55(-0.51%)
Mar 19, 2018 1288 1329 1256 1285 0 -6.11(-0.47%)
Mar 16, 2018 1291 1311 1280 1291 0 -1.33(-0.10%)
Mar 15, 2018 1301 1309 1279 1292 0 -6.86(-0.53%)
Mar 14, 2018 1323 1328 1292 1299 0 -18.32(-1.39%)
Mar 13, 2018 1327 1338 1305 1318 0 -9.41(-0.71%)
Mar 12, 2018 1326 1345 1311 1327 0 +1.21(+0.09%)
Mar 09, 2018 1322 1333 1298 1326 0 +9.95(+0.76%)
Mar 08, 2018 1314 1333 1293 1316 0 +5.10(+0.39%)
Mar 07, 2018 1305 1323 1290 1311 0 +17.24(+1.33%)
Mar 06, 2018 1278 1302 1260 1293 0 +21.41(+1.68%)
Mar 05, 2018 1268 1288 1245 1272 0 -5.17(-0.40%)
Mar 02, 2018 1246 1285 1232 1277 0 +24.21(+1.93%)
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.