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 31, 2016 1739 1783 1732 1764 0 +36.40(+2.11%)
Mar 30, 2016 1739 1754 1715 1727 0 -5.10(-0.29%)
Mar 29, 2016 1689 1745 1680 1733 0 +30.11(+1.77%)
Mar 28, 2016 1700 1722 1689 1702 0 +4.07(+0.24%)
Mar 24, 2016 1698 1698 1698 1698 0 +11.30(+0.67%)
Mar 23, 2016 1709 1714 1668 1687 0 -20.49(-1.20%)
Mar 22, 2016 1700 1725 1693 1708 0 +2.28(+0.13%)
Mar 21, 2016 1711 1722 1693 1705 0 -11.44(-0.67%)
Mar 18, 2016 1710 1728 1696 1717 0 +11.78(+0.69%)
Mar 17, 2016 1666 1716 1659 1705 0 +38.21(+2.29%)
Mar 16, 2016 1642 1677 1630 1667 0 +20.81(+1.26%)
Mar 15, 2016 1648 1656 1621 1646 0 -13.29(-0.80%)
Mar 14, 2016 1671 1680 1634 1659 0 -22.57(-1.34%)
Mar 11, 2016 1655 1693 1643 1682 0 +40.31(+2.46%)
Mar 10, 2016 1652 1664 1611 1641 0 -7.23(-0.44%)
Mar 09, 2016 1625 1655 1612 1649 0 +30.13(+1.86%)
Mar 08, 2016 1641 1649 1604 1619 0 -31.70(-1.92%)
Mar 07, 2016 1629 1660 1617 1650 0 +14.19(+0.87%)
Mar 04, 2016 1620 1643 1611 1636 0 +16.43(+1.01%)
Mar 03, 2016 1591 1626 1586 1620 0 +29.45(+1.85%)
Mar 02, 2016 1564 1595 1556 1590 0 +22.63(+1.44%)
Mar 01, 2016 1532 1572 1525 1568 0 +48.59(+3.20%)
Feb 29, 2016 1519 1541 1509 1519 0 -2.36(-0.16%)
Feb 26, 2016 1515 1534 1504 1521 0 +10.88(+0.72%)
Feb 25, 2016 1511 1520 1493 1510 0 +1.33(+0.09%)
Feb 24, 2016 1481 1514 1459 1509 0 +11.73(+0.78%)
Feb 23, 2016 1502 1517 1489 1497 0 -10.24(-0.68%)
Feb 22, 2016 1494 1519 1482 1508 0 +27.93(+1.89%)
Feb 19, 2016 1467 1491 1450 1480 0 +3.17(+0.21%)
Feb 18, 2016 1463 1487 1453 1477 0 +20.59(+1.41%)
Feb 17, 2016 1434 1474 1427 1456 0 +31.07(+2.18%)
Feb 16, 2016 1412 1437 1388 1425 0 +30.24(+2.17%)
Feb 12, 2016 1395 1395 1395 1395 0 +24.61(+1.80%)
Feb 11, 2016 1376 1404 1347 1370 0 -31.83(-2.27%)
Feb 10, 2016 1407 1428 1399 1402 0 +8.65(+0.62%)
Feb 09, 2016 1408 1425 1378 1393 0 -30.48(-2.14%)
Feb 08, 2016 1446 1457 1400 1424 0 -41.08(-2.80%)
Feb 05, 2016 1484 1502 1454 1465 0 -19.78(-1.33%)
Feb 04, 2016 1467 1510 1458 1485 0 +14.99(+1.02%)
Feb 03, 2016 1448 1480 1422 1470 0 +36.05(+2.51%)
Feb 02, 2016 1485 1490 1426 1434 0 -82.80(-5.46%)
Feb 01, 2016 1529 1541 1494 1516 0 -26.42(-1.71%)
Jan 29, 2016 1483 1553 1479 1543 0 +68.54(+4.65%)
Jan 28, 2016 1484 1534 1461 1474 0 +4.37(+0.30%)
Jan 27, 2016 1483 1503 1460 1470 0 -19.92(-1.34%)
Jan 26, 2016 1465 1498 1455 1490 0 +30.71(+2.10%)
Jan 25, 2016 1469 1490 1442 1459 0 -13.51(-0.92%)
Jan 22, 2016 1477 1495 1456 1473 0 +20.64(+1.42%)
Jan 21, 2016 1434 1472 1416 1452 0 +19.62(+1.37%)
Jan 20, 2016 1420 1450 1381 1432 0 -11.07(-0.77%)
Jan 19, 2016 1476 1483 1427 1443 0 -14.65(-1.00%)
Jan 15, 2016 1458 1458 1458 1458 0 -27.43(-1.85%)
Jan 14, 2016 1484 1508 1455 1485 0 +9.45(+0.64%)
Jan 13, 2016 1518 1539 1470 1476 0 -48.30(-3.17%)
Jan 12, 2016 1532 1541 1495 1524 0 +9.22(+0.61%)
Jan 11, 2016 1532 1542 1491 1515 0 -10.18(-0.67%)
Jan 08, 2016 1576 1584 1518 1525 0 -42.76(-2.73%)
Jan 07, 2016 1589 1602 1555 1568 0 -52.72(-3.25%)
Jan 06, 2016 1620 1638 1605 1621 0 -23.90(-1.45%)
Jan 05, 2016 1642 1667 1630 1645 0 -2.82(-0.17%)
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.