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 30, 2020 1340 1373 1288 1303 0 -52.34(-3.86%)
Sep 29, 2020 1358 1373 1325 1355 0 -6.65(-0.49%)
Sep 28, 2020 1348 1385 1335 1362 0 +37.15(+2.80%)
Sep 25, 2020 1294 1339 1290 1325 0 +20.88(+1.60%)
Sep 24, 2020 1293 1334 1267 1304 0 +0.24(+0.02%)
Sep 23, 2020 1372 1393 1292 1303 0 -76.61(-5.55%)
Sep 22, 2020 1377 1402 1339 1380 0 +13.96(+1.02%)
Sep 21, 2020 1399 1410 1335 1366 0 -62.24(-4.36%)
Sep 18, 2020 1422 1460 1393 1428 0 +17.04(+1.21%)
Sep 17, 2020 1330 1427 1316 1411 0 +108.02(+8.29%)
Sep 16, 2020 1313 1349 1276 1303 0 +3.70(+0.28%)
Sep 15, 2020 1311 1361 1286 1300 0 +18.36(+1.43%)
Sep 14, 2020 1260 1292 1233 1281 0 +42.68(+3.45%)
Sep 11, 2020 1240 1262 1208 1239 0 +2.85(+0.23%)
Sep 10, 2020 1230 1261 1217 1236 0 +17.26(+1.42%)
Sep 09, 2020 1221 1247 1186 1218 0 +12.62(+1.05%)
Sep 08, 2020 1204 1238 1167 1206 0 -4.03(-0.33%)
Sep 04, 2020 1260 1266 1177 1210 0 -28.44(-2.30%)
Sep 03, 2020 1301 1313 1217 1238 0 -66.14(-5.07%)
Sep 02, 2020 1297 1321 1260 1304 0 +11.66(+0.90%)
Sep 01, 2020 1234 1299 1220 1293 0 +52.21(+4.21%)
Aug 31, 2020 1261 1271 1228 1241 0 -19.40(-1.54%)
Aug 28, 2020 1262 1267 1236 1260 0 +9.37(+0.75%)
Aug 27, 2020 1252 1274 1228 1251 0 +6.28(+0.50%)
Aug 26, 2020 1271 1280 1237 1244 0 -24.39(-1.92%)
Aug 25, 2020 1288 1299 1248 1269 0 -10.78(-0.84%)
Aug 24, 2020 1288 1320 1246 1279 0 +10.66(+0.84%)
Aug 21, 2020 1263 1284 1250 1269 0 -6.04(-0.47%)
Aug 20, 2020 1225 1297 1220 1275 0 +35.60(+2.87%)
Aug 19, 2020 1209 1254 1199 1239 0 +31.56(+2.61%)
Aug 18, 2020 1238 1247 1199 1208 0 -33.68(-2.71%)
Aug 17, 2020 1255 1261 1227 1241 0 -11.55(-0.92%)
Aug 14, 2020 1245 1269 1226 1253 0 -2.19(-0.17%)
Aug 13, 2020 1242 1276 1226 1255 0 +0.01(+0.00%)
Aug 12, 2020 1289 1299 1241 1255 0 -13.30(-1.05%)
Aug 11, 2020 1288 1321 1251 1268 0 -1.65(-0.13%)
Aug 10, 2020 1254 1306 1223 1270 0 +26.62(+2.14%)
Aug 07, 2020 1188 1269 1148 1243 0 +31.81(+2.63%)
Aug 06, 2020 1189 1225 1173 1212 0 +16.02(+1.34%)
Aug 05, 2020 1173 1226 1144 1196 0 +48.44(+4.22%)
Aug 04, 2020 1110 1165 1088 1147 0 +29.87(+2.67%)
Aug 03, 2020 1085 1143 1060 1117 0 +41.93(+3.90%)
Jul 31, 2020 1087 1101 1047 1075 0 -14.06(-1.29%)
Jul 30, 2020 1083 1108 1047 1089 0 -7.11(-0.65%)
Jul 29, 2020 1059 1105 1041 1096 0 +40.25(+3.81%)
Jul 28, 2020 1052 1088 1046 1056 0 -5.22(-0.49%)
Jul 27, 2020 1047 1074 1026 1061 0 +11.14(+1.06%)
Jul 24, 2020 1087 1101 1043 1050 0 -42.47(-3.89%)
Jul 23, 2020 1082 1121 1063 1093 0 +17.18(+1.60%)
Jul 22, 2020 1054 1092 1049 1076 0 +13.34(+1.26%)
Jul 21, 2020 1053 1081 1045 1062 0 +24.21(+2.33%)
Jul 20, 2020 1033 1059 1014 1038 0 -1.52(-0.15%)
Jul 17, 2020 1047 1063 1026 1040 0 -7.66(-0.73%)
Jul 16, 2020 1047 1069 1027 1047 0 -11.60(-1.10%)
Jul 15, 2020 1026 1071 1019 1059 0 +62.22(+6.24%)
Jul 14, 2020 986.97 1009 967.49 996.63 0 +6.83(+0.69%)
Jul 13, 2020 1011 1029 974.78 989.80 0 -10.63(-1.06%)
Jul 10, 2020 987.83 1008 970.01 1000 0 +12.54(+1.27%)
Jul 09, 2020 1011 1019 977.34 987.88 0 -20.69(-2.05%)
Jul 08, 2020 1012 1030 989.15 1009 0 -4.89(-0.48%)
Jul 07, 2020 1037 1053 1007 1013 0 -38.15(-3.63%)
Jul 06, 2020 1054 1071 1021 1052 0 +23.32(+2.27%)
Jul 02, 2020 1057 1080 1020 1028 0 -1.75(-0.17%)
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.