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 (%)
May 31, 2017 1393 1399 1370 1388 0 -1.03(-0.07%)
May 30, 2017 1378 1405 1366 1389 0 +6.20(+0.45%)
May 26, 2017 1382 1389 1362 1383 0 -0.84(-0.06%)
May 25, 2017 1389 1398 1376 1383 0 -1.15(-0.08%)
May 24, 2017 1382 1398 1369 1385 0 +0.93(+0.07%)
May 23, 2017 1389 1396 1374 1384 0 -2.11(-0.15%)
May 22, 2017 1378 1391 1370 1386 0 +10.76(+0.78%)
May 19, 2017 1368 1386 1361 1375 0 +9.71(+0.71%)
May 18, 2017 1366 1380 1352 1365 0 +0.16(+0.01%)
May 17, 2017 1402 1400 1358 1365 0 -43.59(-3.09%)
May 16, 2017 1419 1424 1395 1409 0 -8.98(-0.63%)
May 15, 2017 1405 1430 1398 1418 0 +17.16(+1.23%)
May 12, 2017 1415 1418 1394 1401 0 -17.14(-1.21%)
May 11, 2017 1429 1435 1405 1418 0 -15.81(-1.10%)
May 10, 2017 1427 1442 1416 1433 0 +4.94(+0.35%)
May 09, 2017 1436 1445 1418 1429 0 -6.56(-0.46%)
May 08, 2017 1426 1443 1416 1435 0 +7.34(+0.51%)
May 05, 2017 1416 1434 1404 1428 0 +14.70(+1.04%)
May 04, 2017 1436 1446 1401 1413 0 -13.60(-0.95%)
May 03, 2017 1430 1439 1413 1427 0 -9.14(-0.64%)
May 02, 2017 1420 1451 1406 1436 0 +21.95(+1.55%)
May 01, 2017 1416 1430 1400 1414 0 +0.85(+0.06%)
Apr 28, 2017 1415 1423 1399 1413 0 -0.10(-0.01%)
Apr 27, 2017 1418 1432 1403 1413 0 -1.22(-0.09%)
Apr 26, 2017 1398 1430 1390 1414 0 +13.66(+0.98%)
Apr 25, 2017 1390 1416 1362 1401 0 +10.04(+0.72%)
Apr 24, 2017 1387 1398 1376 1391 0 +21.84(+1.60%)
Apr 21, 2017 1383 1389 1362 1369 0 -15.97(-1.15%)
Apr 20, 2017 1383 1401 1365 1385 0 +8.39(+0.61%)
Apr 19, 2017 1381 1394 1368 1376 0 -0.08(-0.01%)
Apr 18, 2017 1368 1384 1358 1376 0 +3.60(+0.26%)
Apr 17, 2017 1362 1377 1355 1373 0 +12.91(+0.95%)
Apr 13, 2017 1369 1381 1353 1360 0 -12.85(-0.94%)
Apr 12, 2017 1393 1396 1369 1373 0 -19.91(-1.43%)
Apr 11, 2017 1381 1400 1371 1393 0 +10.23(+0.74%)
Apr 10, 2017 1379 1398 1371 1382 0 +3.59(+0.26%)
Apr 07, 2017 1377 1386 1363 1379 0 -3.46(-0.25%)
Apr 06, 2017 1378 1390 1364 1382 0 +4.98(+0.36%)
Apr 05, 2017 1390 1404 1370 1377 0 -6.13(-0.44%)
Apr 04, 2017 1387 1399 1374 1383 0 -7.89(-0.57%)
Apr 03, 2017 1415 1421 1380 1391 0 -21.04(-1.49%)
Mar 31, 2017 1410 1427 1401 1412 0 +2.75(+0.20%)
Mar 30, 2017 1401 1421 1390 1410 0 +6.96(+0.50%)
Mar 29, 2017 1393 1408 1380 1403 0 +2.90(+0.21%)
Mar 28, 2017 1378 1409 1369 1400 0 +18.63(+1.35%)
Mar 27, 2017 1370 1390 1360 1381 0 -3.77(-0.27%)
Mar 24, 2017 1394 1403 1376 1385 0 -3.77(-0.27%)
Mar 23, 2017 1380 1406 1369 1389 0 +22.77(+1.67%)
Mar 22, 2017 1365 1379 1347 1366 0 +0.66(+0.05%)
Mar 21, 2017 1396 1400 1351 1365 0 -26.28(-1.89%)
Mar 20, 2017 1403 1413 1379 1392 0 -10.82(-0.77%)
Mar 17, 2017 1410 1419 1391 1402 0 -6.86(-0.49%)
Mar 16, 2017 1403 1416 1391 1409 0 +9.09(+0.65%)
Mar 15, 2017 1401 1411 1384 1400 0 +3.99(+0.29%)
Mar 14, 2017 1397 1408 1377 1396 0 -0.60(-0.04%)
Mar 13, 2017 1403 1418 1383 1397 0 -5.83(-0.42%)
Mar 10, 2017 1406 1424 1390 1403 0 -4.49(-0.32%)
Mar 09, 2017 1417 1429 1398 1407 0 -12.39(-0.87%)
Mar 08, 2017 1420 1430 1403 1419 0 +5.50(+0.39%)
Mar 07, 2017 1421 1435 1397 1414 0 -9.98(-0.70%)
Mar 06, 2017 1433 1442 1414 1424 0 +2.02(+0.14%)
Mar 03, 2017 1411 1430 1402 1422 0 +13.09(+0.93%)
Mar 02, 2017 1425 1434 1402 1409 0 -18.25(-1.28%)
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.