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 (%)
Aug 31, 2018 1360 1360 1360 1360 0 +16.20(+1.21%)
Aug 30, 2018 1349 1359 1325 1343 0 -6.97(-0.52%)
Aug 29, 2018 1352 1366 1339 1350 0 +0.62(+0.05%)
Aug 28, 2018 1350 1360 1343 1350 0 +0.67(+0.05%)
Aug 27, 2018 1353 1362 1342 1349 0 +3.13(+0.23%)
Aug 24, 2018 1336 1352 1330 1346 0 +13.65(+1.02%)
Aug 23, 2018 1333 1342 1325 1332 0 -4.71(-0.35%)
Aug 22, 2018 1351 1357 1330 1337 0 -16.95(-1.25%)
Aug 21, 2018 1345 1367 1334 1354 0 +9.75(+0.73%)
Aug 20, 2018 1327 1351 1319 1344 0 +21.20(+1.60%)
Aug 17, 2018 1314 1350 1306 1323 0 +7.44(+0.57%)
Aug 16, 2018 1311 1329 1297 1316 0 +6.32(+0.48%)
Aug 15, 2018 1331 1340 1299 1309 0 -22.43(-1.68%)
Aug 14, 2018 1319 1346 1314 1332 0 +16.97(+1.29%)
Aug 13, 2018 1312 1334 1297 1315 0 +6.98(+0.53%)
Aug 10, 2018 1311 1334 1291 1308 0 -8.05(-0.61%)
Aug 09, 2018 1283 1334 1270 1316 0 +29.33(+2.28%)
Aug 08, 2018 1293 1302 1274 1286 0 -6.92(-0.54%)
Aug 07, 2018 1287 1303 1278 1293 0 +10.99(+0.86%)
Aug 06, 2018 1293 1305 1276 1282 0 -9.47(-0.73%)
Aug 03, 2018 1303 1317 1282 1292 0 -8.56(-0.66%)
Aug 02, 2018 1295 1309 1286 1300 0 +0.42(+0.03%)
Aug 01, 2018 1313 1330 1274 1300 0 -33.26(-2.49%)
Jul 31, 2018 1317 1347 1310 1333 0 +21.91(+1.67%)
Jul 30, 2018 1311 1327 1301 1311 0 +1.74(+0.13%)
Jul 27, 2018 1333 1339 1299 1310 0 -23.88(-1.79%)
Jul 26, 2018 1332 1353 1317 1333 0 -0.38(-0.03%)
Jul 25, 2018 1329 1346 1319 1334 0 +2.83(+0.21%)
Jul 24, 2018 1313 1348 1300 1331 0 +21.66(+1.65%)
Jul 23, 2018 1310 1323 1302 1309 0 -3.29(-0.25%)
Jul 20, 2018 1316 1326 1304 1313 0 -1.33(-0.10%)
Jul 19, 2018 1312 1327 1300 1314 0 +1.28(+0.10%)
Jul 18, 2018 1311 1322 1289 1313 0 -0.12(-0.01%)
Jul 17, 2018 1297 1323 1293 1313 0 +13.06(+1.00%)
Jul 16, 2018 1315 1319 1288 1300 0 -14.72(-1.12%)
Jul 13, 2018 1307 1326 1302 1314 0 +6.01(+0.46%)
Jul 12, 2018 1312 1326 1292 1308 0 +1.31(+0.10%)
Jul 11, 2018 1303 1322 1294 1307 0 -0.39(-0.03%)
Jul 10, 2018 1322 1328 1298 1308 0 -15.30(-1.16%)
Jul 09, 2018 1333 1343 1312 1323 0 -4.30(-0.32%)
Jul 06, 2018 1321 1340 1313 1327 0 +4.85(+0.37%)
Jul 05, 2018 1311 1329 1295 1322 0 +18.70(+1.43%)
Jul 03, 2018 1304 1304 1304 1304 0 +32.30(+2.54%)
Jul 02, 2018 1259 1278 1240 1271 0 +5.16(+0.41%)
Jun 29, 2018 1256 1282 1250 1266 0 +12.57(+1.00%)
Jun 28, 2018 1246 1266 1231 1254 0 +5.87(+0.47%)
Jun 27, 2018 1272 1279 1240 1248 0 -22.82(-1.80%)
Jun 26, 2018 1260 1285 1249 1270 0 +12.03(+0.96%)
Jun 25, 2018 1286 1288 1249 1258 0 -31.39(-2.43%)
Jun 22, 2018 1291 1299 1269 1290 0 +6.05(+0.47%)
Jun 21, 2018 1316 1322 1271 1284 0 -38.64(-2.92%)
Jun 20, 2018 1306 1333 1293 1322 0 +19.02(+1.46%)
Jun 19, 2018 1294 1313 1276 1303 0 +2.49(+0.19%)
Jun 18, 2018 1273 1312 1268 1301 0 +23.06(+1.80%)
Jun 15, 2018 1278 1282 1262 1278 0 +5.89(+0.46%)
Jun 14, 2018 1278 1289 1264 1272 0 -4.66(-0.37%)
Jun 13, 2018 1284 1294 1261 1277 0 -6.41(-0.50%)
Jun 12, 2018 1280 1292 1269 1283 0 +3.00(+0.23%)
Jun 11, 2018 1262 1293 1259 1280 0 +18.20(+1.44%)
Jun 08, 2018 1262 1270 1252 1262 0 +2.77(+0.22%)
Jun 07, 2018 1253 1269 1245 1259 0 +8.84(+0.71%)
Jun 06, 2018 1255 1262 1237 1250 0 -4.70(-0.37%)
Jun 05, 2018 1246 1261 1235 1255 0 +7.87(+0.63%)
Jun 04, 2018 1240 1255 1232 1247 0 +11.57(+0.94%)
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.