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 (%)
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%)
Jan 04, 2016 1662 1670 1624 1647 0 -44.34(-2.62%)
Dec 31, 2015 1692 1692 1692 1692 0 -20.33(-1.19%)
Dec 30, 2015 1713 1728 1702 1712 0 -4.73(-0.28%)
Dec 29, 2015 1702 1726 1694 1717 0 +20.33(+1.20%)
Dec 28, 2015 1711 1718 1678 1697 0 -21.82(-1.27%)
Dec 24, 2015 1718 1718 1718 1718 0 +5.87(+0.34%)
Dec 23, 2015 1701 1723 1688 1712 0 +18.40(+1.09%)
Dec 22, 2015 1670 1709 1649 1694 0 +7.81(+0.46%)
Dec 21, 2015 1677 1701 1661 1686 0 +23.27(+1.40%)
Dec 18, 2015 1675 1691 1648 1663 0 -24.32(-1.44%)
Dec 17, 2015 1698 1718 1666 1687 0 -9.61(-0.57%)
Dec 16, 2015 1679 1709 1666 1697 0 +28.64(+1.72%)
Dec 15, 2015 1654 1682 1634 1668 0 +23.65(+1.44%)
Dec 14, 2015 1667 1677 1621 1645 0 -21.16(-1.27%)
Dec 11, 2015 1670 1693 1656 1666 0 -34.62(-2.04%)
Dec 10, 2015 1689 1716 1675 1700 0 +15.01(+0.89%)
Dec 09, 2015 1706 1733 1675 1685 0 -28.03(-1.64%)
Dec 08, 2015 1713 1729 1695 1713 0 -15.55(-0.90%)
Dec 07, 2015 1764 1770 1718 1729 0 -41.58(-2.35%)
Dec 04, 2015 1753 1787 1745 1771 0 +19.25(+1.10%)
Dec 03, 2015 1782 1789 1738 1751 0 -23.78(-1.34%)
Dec 02, 2015 1809 1815 1770 1775 0 -33.56(-1.86%)
Dec 01, 2015 1803 1826 1784 1809 0 +10.36(+0.58%)
Nov 30, 2015 1809 1822 1783 1798 0 -7.01(-0.39%)
Nov 27, 2015 1797 1816 1788 1805 0 +8.18(+0.46%)
Nov 25, 2015 1797 1797 1797 1797 0 +7.98(+0.45%)
Nov 24, 2015 1803 1823 1754 1789 0 -4.62(-0.26%)
Nov 23, 2015 1794 1799 1787 1794 0 +8.78(+0.49%)
Nov 20, 2015 1780 1802 1766 1785 0 +15.40(+0.87%)
Nov 19, 2015 1775 1788 1752 1770 0 -8.16(-0.46%)
Nov 18, 2015 1747 1783 1736 1778 0 +32.91(+1.89%)
Nov 17, 2015 1744 1763 1728 1745 0 +3.07(+0.18%)
Nov 16, 2015 1725 1751 1713 1742 0 +12.31(+0.71%)
Nov 13, 2015 1735 1755 1719 1729 0 -15.74(-0.90%)
Nov 12, 2015 1763 1784 1736 1745 0 -31.18(-1.76%)
Nov 11, 2015 1746 1791 1731 1776 0 +39.95(+2.30%)
Nov 10, 2015 1730 1749 1712 1736 0 +0.61(+0.04%)
Nov 09, 2015 1748 1759 1716 1736 0 -16.62(-0.95%)
Nov 06, 2015 1735 1763 1716 1752 0 +9.14(+0.52%)
Nov 05, 2015 1736 1761 1720 1743 0 +9.64(+0.56%)
Nov 04, 2015 1749 1760 1722 1734 0 -15.32(-0.88%)
Nov 03, 2015 1739 1767 1728 1749 0 +7.46(+0.43%)
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.