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 (%)
Jul 31, 2019 1401 1424 1380 1387 0 -12.14(-0.87%)
Jul 30, 2019 1382 1406 1371 1400 0 +11.52(+0.83%)
Jul 29, 2019 1389 1399 1370 1388 0 -0.78(-0.06%)
Jul 26, 2019 1366 1401 1353 1389 0 +25.81(+1.89%)
Jul 25, 2019 1362 1390 1346 1363 0 +12.37(+0.92%)
Jul 24, 2019 1334 1356 1326 1351 0 +14.31(+1.07%)
Jul 23, 2019 1339 1348 1323 1336 0 +4.66(+0.35%)
Jul 22, 2019 1336 1350 1322 1332 0 -3.50(-0.26%)
Jul 19, 2019 1343 1354 1331 1335 0 -9.29(-0.69%)
Jul 18, 2019 1334 1349 1325 1344 0 +8.59(+0.64%)
Jul 17, 2019 1346 1353 1319 1336 0 -14.84(-1.10%)
Jul 16, 2019 1347 1366 1340 1351 0 -0.81(-0.06%)
Jul 15, 2019 1358 1371 1333 1352 0 -4.26(-0.31%)
Jul 12, 2019 1351 1372 1329 1356 0 +6.62(+0.49%)
Jul 11, 2019 1366 1374 1342 1349 0 -15.05(-1.10%)
Jul 10, 2019 1366 1377 1352 1364 0 +3.57(+0.26%)
Jul 09, 2019 1356 1364 1341 1361 0 -1.32(-0.10%)
Jul 08, 2019 1360 1369 1346 1362 0 -2.34(-0.17%)
Jul 05, 2019 1357 1370 1343 1364 0 -1.37(-0.10%)
Jul 03, 2019 1363 1376 1353 1366 0 +7.10(+0.52%)
Jul 02, 2019 1357 1372 1340 1359 0 +0.96(+0.07%)
Jul 01, 2019 1390 1401 1340 1358 0 -21.05(-1.53%)
Jun 28, 2019 1358 1391 1352 1379 0 +22.03(+1.62%)
Jun 27, 2019 1324 1364 1309 1357 0 +59.94(+4.62%)
Jun 26, 2019 1298 1313 1284 1297 0 +2.49(+0.19%)
Jun 25, 2019 1301 1314 1286 1294 0 -5.34(-0.41%)
Jun 24, 2019 1313 1327 1295 1300 0 -13.77(-1.05%)
Jun 21, 2019 1321 1330 1295 1313 0 -15.36(-1.16%)
Jun 20, 2019 1342 1354 1317 1329 0 -15.04(-1.12%)
Jun 19, 2019 1336 1350 1328 1344 0 +7.39(+0.55%)
Jun 18, 2019 1342 1365 1330 1336 0 -0.68(-0.05%)
Jun 17, 2019 1332 1345 1320 1337 0 +6.75(+0.51%)
Jun 14, 2019 1341 1347 1319 1330 0 -13.56(-1.01%)
Jun 13, 2019 1347 1361 1334 1344 0 +1.60(+0.12%)
Jun 12, 2019 1340 1358 1328 1342 0 +2.65(+0.20%)
Jun 11, 2019 1355 1362 1328 1340 0 -5.35(-0.40%)
Jun 10, 2019 1337 1360 1328 1345 0 +13.45(+1.01%)
Jun 07, 2019 1316 1342 1306 1331 0 +19.35(+1.47%)
Jun 06, 2019 1315 1324 1296 1312 0 -1.42(-0.11%)
Jun 05, 2019 1312 1324 1293 1314 0 +3.84(+0.29%)
Jun 04, 2019 1299 1328 1280 1310 0 +24.39(+1.90%)
Jun 03, 2019 1273 1303 1255 1285 0 +13.77(+1.08%)
May 31, 2019 1278 1288 1255 1272 0 -21.44(-1.66%)
May 30, 2019 1294 1319 1270 1293 0 +2.18(+0.17%)
May 29, 2019 1314 1322 1280 1291 0 -29.39(-2.23%)
May 28, 2019 1312 1336 1306 1320 0 +9.89(+0.75%)
May 24, 2019 1312 1323 1300 1310 0 +3.04(+0.23%)
May 23, 2019 1316 1327 1293 1307 0 -23.04(-1.73%)
May 22, 2019 1332 1352 1318 1330 0 +0.15(+0.01%)
May 21, 2019 1312 1335 1309 1330 0 +24.90(+1.91%)
May 20, 2019 1303 1314 1294 1305 0 -8.55(-0.65%)
May 17, 2019 1321 1341 1310 1314 0 -19.25(-1.44%)
May 16, 2019 1327 1346 1321 1333 0 +9.94(+0.75%)
May 15, 2019 1305 1330 1298 1323 0 +9.54(+0.73%)
May 14, 2019 1300 1324 1292 1314 0 +17.66(+1.36%)
May 13, 2019 1311 1319 1282 1296 0 -37.46(-2.81%)
May 10, 2019 1318 1339 1298 1333 0 +8.38(+0.63%)
May 09, 2019 1316 1333 1302 1325 0 -1.67(-0.13%)
May 08, 2019 1335 1350 1318 1327 0 -5.70(-0.43%)
May 07, 2019 1347 1365 1310 1332 0 -33.93(-2.48%)
May 06, 2019 1339 1375 1334 1366 0 +6.70(+0.49%)
May 03, 2019 1323 1369 1316 1360 0 +44.97(+3.42%)
May 02, 2019 1310 1332 1296 1315 0 +3.42(+0.26%)
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.