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 (%)
Apr 29, 2016 1691 1701 1653 1671 0 -20.81(-1.23%)
Apr 28, 2016 1706 1720 1678 1692 0 -24.98(-1.45%)
Apr 27, 2016 1699 1724 1688 1717 0 +14.79(+0.87%)
Apr 26, 2016 1680 1715 1668 1702 0 +18.05(+1.07%)
Apr 25, 2016 1757 1763 1674 1684 0 -109.89(-6.12%)
Apr 22, 2016 1774 1810 1768 1794 0 +19.81(+1.12%)
Apr 21, 2016 1784 1793 1764 1774 0 -7.67(-0.43%)
Apr 20, 2016 1787 1798 1770 1782 0 -3.15(-0.18%)
Apr 19, 2016 1789 1808 1771 1785 0 +1.26(+0.07%)
Apr 18, 2016 1769 1791 1756 1784 0 +10.64(+0.60%)
Apr 15, 2016 1770 1785 1758 1773 0 +2.78(+0.16%)
Apr 14, 2016 1774 1780 1756 1771 0 -3.90(-0.22%)
Apr 13, 2016 1758 1780 1747 1774 0 +29.84(+1.71%)
Apr 12, 2016 1733 1758 1723 1745 0 +15.48(+0.90%)
Apr 11, 2016 1737 1757 1719 1729 0 -1.77(-0.10%)
Apr 08, 2016 1732 1749 1720 1731 0 +13.09(+0.76%)
Apr 07, 2016 1733 1738 1705 1718 0 -25.87(-1.48%)
Apr 06, 2016 1730 1746 1712 1744 0 +14.21(+0.82%)
Apr 05, 2016 1727 1745 1716 1729 0 -9.87(-0.57%)
Apr 04, 2016 1757 1771 1734 1739 0 -20.09(-1.14%)
Apr 01, 2016 1748 1768 1730 1759 0 -4.42(-0.25%)
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%)
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.