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 (%)
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%)
Nov 01, 2019 1415 1439 1402 1424 0 +17.88(+1.27%)
Oct 31, 2019 1423 1434 1386 1406 0 -18.82(-1.32%)
Oct 30, 2019 1439 1456 1395 1425 0 -14.17(-0.98%)
Oct 29, 2019 1427 1465 1414 1439 0 -9.12(-0.63%)
Oct 28, 2019 1442 1465 1433 1448 0 +10.54(+0.73%)
Oct 25, 2019 1429 1461 1421 1438 0 +5.30(+0.37%)
Oct 24, 2019 1429 1446 1379 1432 0 +13.69(+0.96%)
Oct 23, 2019 1432 1442 1407 1419 0 -14.46(-1.01%)
Oct 22, 2019 1419 1446 1404 1433 0 +14.85(+1.05%)
Oct 21, 2019 1401 1436 1393 1418 0 +31.81(+2.29%)
Oct 18, 2019 1388 1401 1373 1387 0 -7.59(-0.54%)
Oct 17, 2019 1380 1399 1371 1394 0 +24.58(+1.79%)
Oct 16, 2019 1359 1384 1351 1370 0 +5.83(+0.43%)
Oct 15, 2019 1361 1379 1345 1364 0 +2.01(+0.15%)
Oct 14, 2019 1355 1370 1339 1362 0 -0.29(-0.02%)
Oct 11, 2019 1354 1385 1350 1362 0 +24.60(+1.84%)
Oct 10, 2019 1329 1349 1323 1337 0 +9.43(+0.71%)
Oct 09, 2019 1330 1343 1312 1328 0 +8.50(+0.64%)
Oct 08, 2019 1337 1348 1308 1320 0 -28.76(-2.13%)
Oct 07, 2019 1340 1366 1331 1348 0 -17.08(-1.25%)
Oct 04, 2019 1358 1374 1340 1365 0 +9.65(+0.71%)
Oct 03, 2019 1347 1364 1322 1356 0 +2.73(+0.20%)
Oct 02, 2019 1357 1371 1334 1353 0 -15.05(-1.10%)
Oct 01, 2019 1418 1434 1362 1368 0 -42.82(-3.04%)
Sep 30, 2019 1408 1421 1389 1411 0 +3.90(+0.28%)
Sep 27, 2019 1410 1425 1394 1407 0 +1.84(+0.13%)
Sep 26, 2019 1435 1440 1393 1405 0 -33.39(-2.32%)
Sep 25, 2019 1416 1446 1399 1439 0 +24.07(+1.70%)
Sep 24, 2019 1454 1463 1402 1414 0 -36.69(-2.53%)
Sep 23, 2019 1435 1467 1427 1451 0 +13.91(+0.97%)
Sep 20, 2019 1418 1454 1404 1437 0 +24.75(+1.75%)
Sep 19, 2019 1434 1466 1398 1412 0 +15.92(+1.14%)
Sep 18, 2019 1415 1417 1378 1397 0 -15.47(-1.10%)
Sep 17, 2019 1406 1418 1389 1412 0 +3.33(+0.24%)
Sep 16, 2019 1394 1420 1381 1409 0 +5.57(+0.40%)
Sep 13, 2019 1402 1424 1385 1403 0 +7.55(+0.54%)
Sep 12, 2019 1399 1417 1371 1396 0 +6.08(+0.44%)
Sep 11, 2019 1371 1402 1353 1389 0 +26.51(+1.95%)
Sep 10, 2019 1343 1370 1324 1363 0 +18.51(+1.38%)
Sep 09, 2019 1330 1356 1318 1344 0 +21.36(+1.61%)
Sep 06, 2019 1327 1348 1313 1323 0 +0.42(+0.03%)
Sep 05, 2019 1298 1346 1296 1323 0 +42.82(+3.35%)
Sep 04, 2019 1270 1290 1254 1280 0 +24.67(+1.97%)
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.