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 (%)
Mar 29, 2018 1206 1206 1206 1206 0 +21.35(+1.80%)
Mar 28, 2018 1172 1197 1161 1184 0 +11.59(+0.99%)
Mar 27, 2018 1173 1211 1146 1173 0 +0.92(+0.08%)
Mar 26, 2018 1180 1192 1152 1172 0 +7.64(+0.66%)
Mar 23, 2018 1214 1223 1159 1164 0 -49.07(-4.04%)
Mar 22, 2018 1261 1277 1210 1213 0 -66.40(-5.19%)
Mar 21, 2018 1285 1308 1265 1280 0 +1.42(+0.11%)
Mar 20, 2018 1284 1321 1266 1278 0 -6.55(-0.51%)
Mar 19, 2018 1288 1329 1256 1285 0 -6.11(-0.47%)
Mar 16, 2018 1291 1311 1280 1291 0 -1.33(-0.10%)
Mar 15, 2018 1301 1309 1279 1292 0 -6.86(-0.53%)
Mar 14, 2018 1323 1328 1292 1299 0 -18.32(-1.39%)
Mar 13, 2018 1327 1338 1305 1318 0 -9.41(-0.71%)
Mar 12, 2018 1326 1345 1311 1327 0 +1.21(+0.09%)
Mar 09, 2018 1322 1333 1298 1326 0 +9.95(+0.76%)
Mar 08, 2018 1314 1333 1293 1316 0 +5.10(+0.39%)
Mar 07, 2018 1305 1323 1290 1311 0 +17.24(+1.33%)
Mar 06, 2018 1278 1302 1260 1293 0 +21.41(+1.68%)
Mar 05, 2018 1268 1288 1245 1272 0 -5.17(-0.40%)
Mar 02, 2018 1246 1285 1232 1277 0 +24.21(+1.93%)
Mar 01, 2018 1245 1269 1227 1253 0 +10.01(+0.81%)
Feb 28, 2018 1280 1286 1240 1243 0 -32.97(-2.58%)
Feb 27, 2018 1292 1309 1267 1276 0 -12.49(-0.97%)
Feb 26, 2018 1286 1301 1264 1288 0 +7.53(+0.59%)
Feb 23, 2018 1268 1289 1256 1281 0 +17.88(+1.42%)
Feb 22, 2018 1267 1289 1256 1263 0 -0.01(-0.00%)
Feb 21, 2018 1271 1294 1257 1263 0 -4.92(-0.39%)
Feb 20, 2018 1257 1295 1245 1268 0 +3.85(+0.30%)
Feb 16, 2018 1264 1264 1264 1264 0 +6.45(+0.51%)
Feb 15, 2018 1247 1264 1231 1258 0 +16.28(+1.31%)
Feb 14, 2018 1211 1252 1206 1241 0 +22.16(+1.82%)
Feb 13, 2018 1222 1235 1194 1219 0 -9.96(-0.81%)
Feb 12, 2018 1223 1245 1199 1229 0 +10.34(+0.85%)
Feb 09, 2018 1240 1253 1184 1219 0 -3.79(-0.31%)
Feb 08, 2018 1246 1261 1212 1223 0 -27.91(-2.23%)
Feb 07, 2018 1239 1261 1226 1251 0 +9.17(+0.74%)
Feb 06, 2018 1214 1261 1201 1241 0 -17.90(-1.42%)
Feb 05, 2018 1290 1305 1247 1259 0 -40.00(-3.08%)
Feb 02, 2018 1312 1326 1281 1299 0 -23.71(-1.79%)
Feb 01, 2018 1336 1355 1304 1323 0 -16.55(-1.24%)
Jan 31, 2018 1331 1372 1312 1340 0 +20.83(+1.58%)
Jan 30, 2018 1321 1337 1312 1319 0 -16.52(-1.24%)
Jan 29, 2018 1329 1346 1315 1335 0 +2.08(+0.16%)
Jan 26, 2018 1334 1344 1319 1333 0 +2.94(+0.22%)
Jan 25, 2018 1332 1340 1311 1330 0 +3.96(+0.30%)
Jan 24, 2018 1340 1350 1320 1326 0 -8.26(-0.62%)
Jan 23, 2018 1330 1348 1313 1334 0 +3.38(+0.25%)
Jan 22, 2018 1322 1338 1308 1331 0 +7.35(+0.56%)
Jan 19, 2018 1306 1329 1299 1324 0 +17.69(+1.35%)
Jan 18, 2018 1326 1337 1303 1306 0 -21.92(-1.65%)
Jan 17, 2018 1328 1344 1313 1328 0 +7.69(+0.58%)
Jan 16, 2018 1341 1351 1314 1320 0 -14.60(-1.09%)
Jan 12, 2018 1335 1335 1335 1335 0 -7.97(-0.59%)
Jan 11, 2018 1282 1352 1278 1343 0 +63.56(+4.97%)
Jan 10, 2018 1270 1291 1259 1279 0 +5.04(+0.40%)
Jan 09, 2018 1303 1307 1265 1274 0 -28.42(-2.18%)
Jan 08, 2018 1289 1311 1280 1303 0 +13.58(+1.05%)
Jan 05, 2018 1287 1298 1274 1289 0 +8.14(+0.64%)
Jan 04, 2018 1285 1298 1269 1281 0 +0.17(+0.01%)
Jan 03, 2018 1290 1298 1273 1281 0 -10.56(-0.82%)
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.