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, 2019 1275 1296 1269 1288 0 +14.56(+1.14%)
Jan 30, 2019 1278 1284 1255 1273 0 +3.32(+0.26%)
Jan 29, 2019 1270 1283 1259 1270 0 +3.39(+0.27%)
Jan 28, 2019 1272 1282 1255 1267 0 -14.17(-1.11%)
Jan 25, 2019 1273 1296 1265 1281 0 +14.25(+1.13%)
Jan 24, 2019 1268 1280 1258 1266 0 -0.07(-0.01%)
Jan 23, 2019 1273 1282 1255 1267 0 -4.13(-0.33%)
Jan 22, 2019 1286 1292 1255 1271 0 -22.17(-1.71%)
Jan 18, 2019 1274 1304 1267 1293 0 +24.73(+1.95%)
Jan 17, 2019 1239 1272 1233 1268 0 +23.76(+1.91%)
Jan 16, 2019 1245 1267 1233 1244 0 +1.79(+0.14%)
Jan 15, 2019 1239 1253 1225 1243 0 +6.06(+0.49%)
Jan 14, 2019 1237 1254 1219 1236 0 -4.24(-0.34%)
Jan 11, 2019 1231 1247 1218 1241 0 +4.95(+0.40%)
Jan 10, 2019 1227 1242 1213 1236 0 +3.37(+0.27%)
Jan 09, 2019 1224 1247 1212 1232 0 +13.88(+1.14%)
Jan 08, 2019 1200 1226 1190 1219 0 +27.64(+2.32%)
Jan 07, 2019 1181 1203 1167 1191 0 +9.19(+0.78%)
Jan 04, 2019 1151 1189 1143 1182 0 +43.22(+3.80%)
Jan 03, 2019 1162 1177 1123 1138 0 -28.96(-2.48%)
Jan 02, 2019 1142 1188 1134 1167 0 +15.29(+1.33%)
Dec 31, 2018 1156 1168 1128 1152 0 -1.01(-0.09%)
Dec 28, 2018 1133 1174 1123 1153 0 +19.87(+1.75%)
Dec 27, 2018 1117 1137 1099 1133 0 +4.19(+0.37%)
Dec 26, 2018 1087 1132 1073 1129 0 +44.11(+4.07%)
Dec 24, 2018 1095 1113 1069 1085 0 -14.41(-1.31%)
Dec 21, 2018 1119 1139 1093 1099 0 -19.94(-1.78%)
Dec 20, 2018 1130 1147 1099 1119 0 +0.42(+0.04%)
Dec 19, 2018 1141 1159 1109 1119 0 -11.94(-1.06%)
Dec 18, 2018 1123 1147 1118 1131 0 +16.38(+1.47%)
Dec 17, 2018 1145 1155 1108 1114 0 -30.85(-2.69%)
Dec 14, 2018 1157 1172 1137 1145 0 -18.70(-1.61%)
Dec 13, 2018 1178 1190 1155 1164 0 -12.91(-1.10%)
Dec 12, 2018 1180 1202 1168 1177 0 +9.84(+0.84%)
Dec 11, 2018 1180 1195 1152 1167 0 +1.13(+0.10%)
Dec 10, 2018 1170 1179 1136 1166 0 -5.89(-0.50%)
Dec 07, 2018 1185 1201 1156 1172 0 -16.15(-1.36%)
Dec 06, 2018 1180 1197 1161 1188 0 -5.74(-0.48%)
Dec 04, 2018 1241 1250 1184 1194 0 -48.23(-3.88%)
Dec 03, 2018 1254 1260 1223 1242 0 -2.65(-0.21%)
Nov 30, 2018 1238 1252 1224 1245 0 +4.06(+0.33%)
Nov 29, 2018 1243 1255 1225 1241 0 -6.03(-0.48%)
Nov 28, 2018 1214 1249 1205 1247 0 +35.15(+2.90%)
Nov 27, 2018 1203 1225 1195 1211 0 +4.98(+0.41%)
Nov 26, 2018 1214 1228 1194 1206 0 -1.42(-0.12%)
Nov 23, 2018 1191 1222 1190 1208 0 +7.64(+0.64%)
Nov 21, 2018 1200 1200 1200 1200 0 +23.53(+2.00%)
Nov 20, 2018 1186 1207 1164 1177 0 -20.69(-1.73%)
Nov 19, 2018 1205 1214 1188 1197 0 -12.78(-1.06%)
Nov 16, 2018 1208 1220 1193 1210 0 -7.79(-0.64%)
Nov 15, 2018 1195 1224 1183 1218 0 +16.17(+1.35%)
Nov 14, 2018 1211 1229 1192 1202 0 -2.45(-0.20%)
Nov 13, 2018 1202 1224 1193 1204 0 +5.82(+0.49%)
Nov 12, 2018 1217 1225 1181 1198 0 -17.66(-1.45%)
Nov 09, 2018 1249 1255 1205 1216 0 -38.63(-3.08%)
Nov 08, 2018 1262 1275 1242 1255 0 -12.44(-0.98%)
Nov 07, 2018 1257 1276 1246 1267 0 +14.75(+1.18%)
Nov 06, 2018 1238 1262 1228 1252 0 +12.78(+1.03%)
Nov 05, 2018 1253 1264 1227 1240 0 -13.17(-1.05%)
Nov 02, 2018 1237 1270 1228 1253 0 +18.75(+1.52%)
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.