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, 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%)
May 01, 2019 1333 1348 1295 1311 0 -38.02(-2.82%)
Apr 30, 2019 1353 1368 1329 1349 0 -22.40(-1.63%)
Apr 29, 2019 1347 1384 1341 1372 0 +25.97(+1.93%)
Apr 26, 2019 1337 1355 1323 1346 0 +16.84(+1.27%)
Apr 25, 2019 1336 1339 1311 1329 0 -9.41(-0.70%)
Apr 24, 2019 1331 1355 1319 1338 0 +5.66(+0.42%)
Apr 23, 2019 1315 1339 1308 1333 0 +18.62(+1.42%)
Apr 22, 2019 1332 1339 1302 1314 0 -21.63(-1.62%)
Apr 18, 2019 1330 1341 1318 1336 0 +1.83(+0.14%)
Apr 17, 2019 1338 1347 1323 1334 0 -2.16(-0.16%)
Apr 16, 2019 1326 1342 1315 1336 0 +13.45(+1.02%)
Apr 15, 2019 1317 1333 1310 1322 0 +6.56(+0.50%)
Apr 12, 2019 1322 1332 1304 1316 0 -0.14(-0.01%)
Apr 11, 2019 1304 1326 1300 1316 0 +17.92(+1.38%)
Apr 10, 2019 1294 1318 1271 1298 0 -20.52(-1.56%)
Apr 09, 2019 1338 1348 1313 1319 0 -24.25(-1.81%)
Apr 08, 2019 1340 1351 1323 1343 0 +0.11(+0.01%)
Apr 05, 2019 1327 1354 1323 1343 0 +17.19(+1.30%)
Apr 04, 2019 1323 1337 1308 1326 0 +4.05(+0.31%)
Apr 03, 2019 1327 1346 1313 1322 0 +1.33(+0.10%)
Apr 02, 2019 1320 1333 1302 1320 0 -0.17(-0.01%)
Apr 01, 2019 1304 1325 1299 1320 0 +23.91(+1.84%)
Mar 29, 2019 1294 1311 1273 1296 0 +8.93(+0.69%)
Mar 28, 2019 1298 1312 1276 1288 0 -9.43(-0.73%)
Mar 27, 2019 1297 1315 1285 1297 0 +3.64(+0.28%)
Mar 26, 2019 1279 1303 1273 1293 0 +20.48(+1.61%)
Mar 25, 2019 1266 1286 1241 1273 0 +4.13(+0.33%)
Mar 22, 2019 1311 1324 1262 1269 0 -47.10(-3.58%)
Mar 21, 2019 1297 1339 1288 1316 0 +25.04(+1.94%)
Mar 20, 2019 1318 1335 1269 1291 0 -22.42(-1.71%)
Mar 19, 2019 1336 1340 1305 1313 0 -19.34(-1.45%)
Mar 18, 2019 1339 1352 1303 1333 0 -5.26(-0.39%)
Mar 15, 2019 1328 1356 1312 1338 0 -5.59(-0.42%)
Mar 14, 2019 1343 1355 1327 1343 0 -0.41(-0.03%)
Mar 13, 2019 1349 1364 1335 1344 0 +2.22(+0.17%)
Mar 12, 2019 1341 1356 1326 1342 0 +2.57(+0.19%)
Mar 11, 2019 1314 1343 1311 1339 0 +25.51(+1.94%)
Mar 08, 2019 1307 1320 1295 1313 0 -0.99(-0.08%)
Mar 07, 2019 1339 1343 1308 1314 0 -22.41(-1.68%)
Mar 06, 2019 1348 1360 1329 1337 0 -8.95(-0.67%)
Mar 05, 2019 1351 1361 1336 1346 0 -4.22(-0.31%)
Mar 04, 2019 1363 1373 1337 1350 0 -13.65(-1.00%)
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.