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, 2020 1516 1522 1474 1484 0 -37.85(-2.49%)
Jan 30, 2020 1509 1528 1490 1522 0 +4.96(+0.33%)
Jan 29, 2020 1511 1542 1492 1517 0 +11.20(+0.74%)
Jan 28, 2020 1501 1527 1489 1506 0 +15.39(+1.03%)
Jan 27, 2020 1489 1512 1471 1491 0 -16.79(-1.11%)
Jan 24, 2020 1510 1530 1486 1507 0 +2.67(+0.18%)
Jan 23, 2020 1481 1517 1464 1505 0 +22.29(+1.50%)
Jan 22, 2020 1476 1499 1463 1482 0 +13.76(+0.94%)
Jan 21, 2020 1481 1492 1456 1469 0 -19.86(-1.33%)
Jan 17, 2020 1497 1507 1472 1488 0 -5.97(-0.40%)
Jan 16, 2020 1487 1508 1479 1494 0 +17.36(+1.18%)
Jan 15, 2020 1470 1497 1459 1477 0 +3.90(+0.26%)
Jan 14, 2020 1479 1495 1455 1473 0 -7.63(-0.52%)
Jan 13, 2020 1468 1488 1456 1481 0 +13.91(+0.95%)
Jan 10, 2020 1481 1487 1455 1467 0 -11.15(-0.75%)
Jan 09, 2020 1494 1507 1472 1478 0 -9.61(-0.65%)
Jan 08, 2020 1478 1506 1470 1488 0 -4.93(-0.33%)
Jan 07, 2020 1499 1513 1487 1493 0 -11.41(-0.76%)
Jan 06, 2020 1494 1519 1484 1504 0 -6.46(-0.43%)
Jan 03, 2020 1489 1519 1483 1510 0 +1.39(+0.09%)
Jan 02, 2020 1505 1528 1477 1509 0 +16.21(+1.09%)
Dec 31, 2019 1494 1516 1483 1493 0 -2.48(-0.17%)
Dec 30, 2019 1496 1508 1475 1495 0 -3.21(-0.21%)
Dec 27, 2019 1510 1516 1489 1499 0 -8.44(-0.56%)
Dec 26, 2019 1524 1535 1492 1507 0 -16.38(-1.08%)
Dec 24, 2019 1517 1528 1508 1523 0 +6.36(+0.42%)
Dec 23, 2019 1534 1544 1503 1517 0 -14.68(-0.96%)
Dec 20, 2019 1535 1556 1509 1532 0 -0.16(-0.01%)
Dec 19, 2019 1560 1578 1512 1532 0 -59.27(-3.73%)
Dec 18, 2019 1563 1615 1544 1591 0 +58.36(+3.81%)
Dec 17, 2019 1534 1548 1508 1533 0 +1.11(+0.07%)
Dec 16, 2019 1522 1553 1512 1532 0 +19.74(+1.31%)
Dec 13, 2019 1525 1539 1497 1512 0 -14.46(-0.95%)
Dec 12, 2019 1518 1555 1499 1526 0 +8.08(+0.53%)
Dec 11, 2019 1519 1532 1497 1518 0 -0.63(-0.04%)
Dec 10, 2019 1512 1531 1502 1519 0 +7.07(+0.47%)
Dec 09, 2019 1517 1527 1504 1512 0 -9.23(-0.61%)
Dec 06, 2019 1509 1537 1506 1521 0 +22.15(+1.48%)
Dec 05, 2019 1498 1512 1484 1499 0 +7.92(+0.53%)
Dec 04, 2019 1493 1515 1479 1491 0 +3.75(+0.25%)
Dec 03, 2019 1481 1499 1465 1487 0 -11.24(-0.75%)
Dec 02, 2019 1516 1524 1482 1499 0 -13.26(-0.88%)
Nov 29, 2019 1528 1535 1503 1512 0 -19.79(-1.29%)
Nov 27, 2019 1527 1542 1513 1532 0 +7.38(+0.48%)
Nov 26, 2019 1522 1548 1509 1524 0 +0.09(+0.01%)
Nov 25, 2019 1507 1545 1499 1524 0 +21.22(+1.41%)
Nov 22, 2019 1504 1518 1488 1503 0 +5.74(+0.38%)
Nov 21, 2019 1522 1528 1482 1497 0 -17.86(-1.18%)
Nov 20, 2019 1518 1543 1504 1515 0 -10.81(-0.71%)
Nov 19, 2019 1544 1552 1515 1526 0 -14.15(-0.92%)
Nov 18, 2019 1526 1552 1513 1540 0 +6.88(+0.45%)
Nov 15, 2019 1546 1554 1522 1533 0 -4.11(-0.27%)
Nov 14, 2019 1535 1554 1525 1537 0 -1.27(-0.08%)
Nov 13, 2019 1529 1552 1514 1538 0 -1.78(-0.12%)
Nov 12, 2019 1525 1554 1516 1540 0 +19.94(+1.31%)
Nov 11, 2019 1505 1534 1495 1520 0 +2.45(+0.16%)
Nov 08, 2019 1471 1532 1466 1518 0 +55.98(+3.83%)
Nov 07, 2019 1477 1499 1451 1462 0 -4.00(-0.27%)
Nov 06, 2019 1467 1480 1444 1466 0 -4.02(-0.27%)
Nov 05, 2019 1476 1500 1453 1470 0 +4.01(+0.27%)
Nov 04, 2019 1436 1473 1429 1466 0 +41.77(+2.93%)
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.