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 (%)
Oct 30, 2015 1703 1725 1680 1703 0 +13.02(+0.77%)
Oct 29, 2015 1688 1714 1662 1690 0 -28.12(-1.64%)
Oct 28, 2015 1684 1731 1672 1719 0 +38.35(+2.28%)
Oct 27, 2015 1736 1747 1667 1680 0 -66.50(-3.81%)
Oct 26, 2015 1785 1804 1732 1747 0 -33.91(-1.90%)
Oct 23, 2015 1775 1797 1756 1781 0 +20.70(+1.18%)
Oct 22, 2015 1755 1784 1733 1760 0 +12.87(+0.74%)
Oct 21, 2015 1777 1786 1741 1747 0 -22.56(-1.27%)
Oct 20, 2015 1762 1789 1751 1770 0 +3.87(+0.22%)
Oct 19, 2015 1750 1774 1741 1766 0 +17.81(+1.02%)
Oct 16, 2015 1762 1768 1728 1748 0 -9.39(-0.53%)
Oct 15, 2015 1735 1764 1717 1757 0 +24.62(+1.42%)
Oct 14, 2015 1763 1775 1727 1733 0 -31.24(-1.77%)
Oct 13, 2015 1765 1787 1756 1764 0 -9.06(-0.51%)
Oct 12, 2015 1776 1790 1755 1773 0 -3.61(-0.20%)
Oct 09, 2015 1773 1791 1759 1777 0 +6.75(+0.38%)
Oct 08, 2015 1743 1778 1736 1770 0 +28.53(+1.64%)
Oct 07, 2015 1708 1752 1697 1741 0 +40.74(+2.40%)
Oct 06, 2015 1705 1719 1691 1701 0 -4.21(-0.25%)
Oct 05, 2015 1679 1710 1666 1705 0 +39.37(+2.36%)
Oct 02, 2015 1616 1667 1605 1665 0 +28.82(+1.76%)
Oct 01, 2015 1646 1662 1613 1637 0 -10.66(-0.65%)
Sep 30, 2015 1633 1656 1617 1647 0 +36.91(+2.29%)
Sep 29, 2015 1619 1636 1593 1610 0 -8.35(-0.52%)
Sep 28, 2015 1652 1663 1610 1619 0 -42.88(-2.58%)
Sep 25, 2015 1687 1694 1646 1662 0 -9.66(-0.58%)
Sep 24, 2015 1668 1682 1646 1671 0 -6.78(-0.40%)
Sep 23, 2015 1694 1704 1669 1678 0 -14.93(-0.88%)
Sep 22, 2015 1701 1709 1680 1693 0 -30.59(-1.77%)
Sep 21, 2015 1719 1742 1704 1724 0 +15.01(+0.88%)
Sep 18, 2015 1723 1745 1695 1709 0 -39.69(-2.27%)
Sep 17, 2015 1753 1782 1735 1748 0 +0.27(+0.02%)
Sep 16, 2015 1740 1763 1731 1748 0 +9.62(+0.55%)
Sep 15, 2015 1712 1747 1704 1738 0 +32.87(+1.93%)
Sep 14, 2015 1721 1724 1695 1705 0 -12.05(-0.70%)
Sep 11, 2015 1696 1724 1685 1718 0 +10.10(+0.59%)
Sep 10, 2015 1696 1724 1686 1707 0 +9.02(+0.53%)
Sep 09, 2015 1742 1748 1696 1698 0 -26.02(-1.51%)
Sep 08, 2015 1691 1730 1681 1724 0 +60.90(+3.66%)
Sep 04, 2015 1664 1664 1664 1664 0 -22.35(-1.33%)
Sep 03, 2015 1684 1706 1674 1686 0 +7.39(+0.44%)
Sep 02, 2015 1675 1682 1647 1678 0 +28.61(+1.73%)
Sep 01, 2015 1673 1693 1642 1650 0 -60.65(-3.55%)
Aug 31, 2015 1713 1736 1694 1710 0 -10.58(-0.61%)
Aug 28, 2015 1704 1735 1696 1721 0 +8.47(+0.49%)
Aug 27, 2015 1687 1721 1672 1713 0 +41.56(+2.49%)
Aug 26, 2015 1667 1679 1620 1671 0 +39.84(+2.44%)
Aug 25, 2015 1714 1718 1629 1631 0 -29.11(-1.75%)
Aug 24, 2015 1652 1722 1614 1660 0 -85.94(-4.92%)
Aug 21, 2015 1770 1803 1735 1746 0 -50.52(-2.81%)
Aug 20, 2015 1816 1831 1790 1797 0 -35.67(-1.95%)
Aug 19, 2015 1842 1852 1821 1832 0 -20.02(-1.08%)
Aug 18, 2015 1859 1869 1840 1852 0 -3.85(-0.21%)
Aug 17, 2015 1814 1865 1804 1856 0 +38.37(+2.11%)
Aug 14, 2015 1801 1826 1790 1818 0 +16.22(+0.90%)
Aug 13, 2015 1811 1824 1792 1802 0 -9.19(-0.51%)
Aug 12, 2015 1810 1823 1785 1811 0 -12.73(-0.70%)
Aug 11, 2015 1829 1847 1806 1824 0 -21.07(-1.14%)
Aug 10, 2015 1810 1854 1805 1845 0 +43.89(+2.44%)
Aug 07, 2015 1805 1819 1783 1801 0 -8.65(-0.48%)
Aug 06, 2015 1820 1839 1799 1809 0 -9.42(-0.52%)
Aug 05, 2015 1822 1841 1811 1819 0 +9.48(+0.52%)
Aug 04, 2015 1801 1826 1790 1809 0 +8.44(+0.47%)
Aug 03, 2015 1816 1822 1784 1801 0 -14.41(-0.79%)
Jul 31, 2015 1805 1829 1777 1815 0 +28.18(+1.58%)
Jul 30, 2015 1784 1808 1766 1787 0 -5.65(-0.32%)
Jul 29, 2015 1777 1802 1765 1793 0 +20.07(+1.13%)
Jul 28, 2015 1774 1786 1746 1773 0 +5.96(+0.34%)
Jul 27, 2015 1786 1795 1754 1767 0 -28.57(-1.59%)
Jul 24, 2015 1799 1837 1762 1795 0 -11.89(-0.66%)
Jul 23, 2015 1815 1839 1795 1807 0 -2.70(-0.15%)
Jul 22, 2015 1793 1820 1786 1810 0 +12.86(+0.72%)
Jul 21, 2015 1828 1845 1780 1797 0 -35.42(-1.93%)
Jul 20, 2015 1828 1845 1813 1833 0 +9.98(+0.55%)
Jul 17, 2015 1814 1841 1792 1823 0 +3.41(+0.19%)
Jul 16, 2015 1815 1832 1803 1819 0 +15.10(+0.84%)
Jul 15, 2015 1813 1822 1796 1804 0 -5.33(-0.29%)
Jul 14, 2015 1801 1817 1793 1809 0 +9.19(+0.51%)
Jul 13, 2015 1797 1811 1784 1800 0 +13.30(+0.74%)
Jul 10, 2015 1785 1799 1769 1787 0 +25.36(+1.44%)
Jul 09, 2015 1785 1796 1756 1762 0 +0.12(+0.01%)
Jul 08, 2015 1786 1800 1753 1761 0 -38.63(-2.15%)
Jul 07, 2015 1780 1809 1757 1800 0 -1.26(-0.07%)
Jul 06, 2015 1790 1811 1777 1801 0 -6.41(-0.35%)
Jul 02, 2015 1808 1808 1808 1808 0 -18.81(-1.03%)
Jul 01, 2015 1834 1842 1814 1827 0 +5.06(+0.28%)
Jun 30, 2015 1852 1860 1814 1821 0 -20.33(-1.10%)
Jun 29, 2015 1868 1883 1838 1842 0 -41.93(-2.23%)
Jun 26, 2015 1880 1897 1866 1884 0 +1.78(+0.09%)
Jun 25, 2015 1891 1906 1870 1882 0 -1.49(-0.08%)
Jun 24, 2015 1907 1912 1878 1883 0 -26.51(-1.39%)
Jun 23, 2015 1900 1918 1891 1910 0 +13.83(+0.73%)
Jun 22, 2015 1899 1906 1882 1896 0 +6.12(+0.32%)
Jun 19, 2015 1896 1908 1881 1890 0 -7.30(-0.38%)
Jun 18, 2015 1886 1912 1880 1897 0 +16.74(+0.89%)
Jun 17, 2015 1884 1899 1871 1881 0 +2.88(+0.15%)
Jun 16, 2015 1866 1889 1859 1878 0 +10.10(+0.54%)
Jun 15, 2015 1875 1884 1852 1868 0 -19.59(-1.04%)
Jun 12, 2015 1893 1910 1875 1887 0 -13.87(-0.73%)
Jun 11, 2015 1903 1921 1889 1901 0 +5.57(+0.29%)
Jun 10, 2015 1871 1911 1864 1895 0 +30.55(+1.64%)
Jun 09, 2015 1854 1883 1836 1865 0 +6.77(+0.36%)
Jun 08, 2015 1877 1887 1849 1858 0 -20.37(-1.08%)
Jun 05, 2015 1875 1861 1822 1879 0 -2.04(-0.11%)
Jun 04, 2015 1899 1912 1871 1881 0 -27.19(-1.43%)
Jun 03, 2015 1896 1921 1890 1908 0 +18.25(+0.97%)
Jun 02, 2015 1878 1902 1870 1890 0 +7.49(+0.40%)
Jun 01, 2015 1888 1901 1865 1882 0 +6.96(+0.37%)
May 29, 2015 1885 1893 1860 1875 0 -11.81(-0.63%)
May 28, 2015 1877 1899 1865 1887 0 +6.40(+0.34%)
May 27, 2015 1870 1889 1848 1880 0 +23.42(+1.26%)
May 26, 2015 1878 1884 1847 1857 0 -29.77(-1.58%)
May 22, 2015 1887 1887 1887 1887 0 -10.48(-0.55%)
May 21, 2015 1890 1910 1882 1897 0 +3.59(+0.19%)
May 20, 2015 1894 1912 1876 1894 0 +2.48(+0.13%)
May 19, 2015 1906 1915 1878 1891 0 -13.75(-0.72%)
May 18, 2015 1888 1913 1880 1905 0 +11.98(+0.63%)
May 15, 2015 1895 1903 1874 1893 0 +2.76(+0.15%)
May 14, 2015 1877 1897 1868 1890 0 +21.72(+1.16%)
May 13, 2015 1866 1881 1854 1869 0 +5.80(+0.31%)
May 12, 2015 1872 1880 1849 1863 0 -16.56(-0.88%)
May 11, 2015 1881 1902 1865 1879 0 -2.53(-0.13%)
May 08, 2015 1887 1904 1870 1882 0 +17.45(+0.94%)
May 07, 2015 1868 1885 1854 1864 0 -0.33(-0.02%)
May 06, 2015 1892 1902 1849 1865 0 -17.05(-0.91%)
May 05, 2015 1904 1920 1869 1882 0 -26.97(-1.41%)
May 04, 2015 1892 1924 1883 1909 0 +19.53(+1.03%)
May 01, 2015 1875 1903 1864 1889 0 +20.38(+1.09%)
Apr 30, 2015 1881 1898 1839 1869 0 -16.30(-0.86%)
Apr 29, 2015 1900 1920 1874 1885 0 -26.11(-1.37%)
Apr 28, 2015 1892 1916 1871 1911 0 +17.62(+0.93%)
Apr 27, 2015 1929 1933 1873 1894 0 -39.77(-2.06%)
Apr 24, 2015 1942 1960 1878 1933 0 -79.75(-3.96%)
Apr 23, 2015 2006 2042 1983 2013 0 -3.93(-0.19%)
Apr 22, 2015 2006 2023 1988 2017 0 +14.84(+0.74%)
Apr 21, 2015 2024 2034 1993 2002 0 -16.49(-0.82%)
Apr 20, 2015 2011 2037 1999 2019 0 +23.72(+1.19%)
Apr 17, 2015 2002 2015 1974 1995 0 -23.49(-1.16%)
Apr 16, 2015 2027 2037 2008 2018 0 -19.75(-0.97%)
Apr 15, 2015 2036 2053 2027 2038 0 +10.36(+0.51%)
Apr 14, 2015 2037 2053 2013 2028 0 -0.81(-0.04%)
Apr 13, 2015 2033 2049 2020 2029 0 -8.39(-0.41%)
Apr 10, 2015 2038 2053 2023 2037 0 +11.80(+0.58%)
Apr 09, 2015 2022 2039 2001 2025 0 +0.19(+0.01%)
Apr 08, 2015 2026 2043 2005 2025 0 +17.44(+0.87%)
Apr 07, 2015 2013 2030 2002 2008 0 +2.04(+0.10%)
Apr 06, 2015 1975 2012 1968 2006 0 +14.70(+0.74%)
Apr 02, 2015 1991 1991 1991 1991 0 +9.80(+0.49%)
Apr 01, 2015 1991 2002 1963 1981 0 -14.96(-0.75%)
Mar 31, 2015 1987 2013 1978 1996 0 -1.38(-0.07%)
Mar 30, 2015 1975 2011 1971 1997 0 +32.90(+1.67%)
Mar 27, 2015 1983 1994 1951 1965 0 -20.17(-1.02%)
Mar 26, 2015 1989 2002 1962 1985 0 -12.53(-0.63%)
Mar 25, 2015 2040 2053 1992 1997 0 -41.55(-2.04%)
Mar 24, 2015 2044 2062 2029 2039 0 -2.07(-0.10%)
Mar 23, 2015 2036 2060 2024 2041 0 +6.54(+0.32%)
Mar 20, 2015 2001 2047 1983 2034 0 +41.71(+2.09%)
Mar 19, 2015 2002 2018 1983 1993 0 -13.87(-0.69%)
Mar 18, 2015 1976 2021 1960 2006 0 +28.09(+1.42%)
Mar 17, 2015 1976 1991 1959 1978 0 -4.07(-0.21%)
Mar 16, 2015 1949 1988 1938 1982 0 +36.83(+1.89%)
Mar 13, 2015 1952 1964 1922 1946 0 -9.03(-0.46%)
Mar 12, 2015 1946 1973 1929 1955 0 +8.85(+0.45%)
Mar 11, 2015 1935 1975 1920 1946 0 +20.85(+1.08%)
Mar 10, 2015 1972 1978 1918 1925 0 -58.24(-2.94%)
Mar 09, 2015 1967 1996 1957 1983 0 +18.59(+0.95%)
Mar 06, 2015 1995 2002 1953 1965 0 -42.33(-2.11%)
Mar 05, 2015 1998 2015 1975 2007 0 +9.49(+0.48%)
Mar 04, 2015 1998 2011 1980 1997 0 -12.57(-0.63%)
Mar 03, 2015 2014 2017 2002 2010 0 -30.37(-1.49%)
Mar 02, 2015 2043 2061 2022 2040 0 -2.08(-0.10%)
Feb 27, 2015 2021 2056 2003 2042 0 +17.85(+0.88%)
Feb 26, 2015 2032 2038 2014 2025 0 -30.59(-1.49%)
Feb 25, 2015 2071 2079 2040 2055 0 -22.07(-1.06%)
Feb 24, 2015 2070 2085 2054 2077 0 +3.32(+0.16%)
Feb 23, 2015 2074 2086 2052 2074 0 -6.62(-0.32%)
Feb 20, 2015 2053 2085 2033 2081 0 +25.53(+1.24%)
Feb 19, 2015 2055 2076 2042 2055 0 -4.43(-0.22%)
Feb 18, 2015 2041 2070 2028 2059 0 +11.60(+0.57%)
Feb 17, 2015 2063 2068 2030 2048 0 -17.44(-0.84%)
Feb 13, 2015 2065 2065 2065 2065 0 +36.00(+1.77%)
Feb 12, 2015 2007 2044 1993 2029 0 +20.75(+1.03%)
Feb 11, 2015 2012 2029 1991 2009 0 -2.70(-0.13%)
Feb 10, 2015 2013 2020 1982 2011 0 +10.95(+0.55%)
Feb 09, 2015 1997 2018 1986 2000 0 -4.40(-0.22%)
Feb 06, 2015 2003 2022 1985 2005 0 +6.19(+0.31%)
Feb 05, 2015 1990 2012 1973 1998 0 +25.79(+1.31%)
Feb 04, 2015 1978 2004 1958 1973 0 -17.97(-0.90%)
Feb 03, 2015 1970 2011 1953 1991 0 +32.86(+1.68%)
Feb 02, 2015 1945 1973 1896 1958 0 +3.84(+0.20%)
Jan 30, 2015 1967 1983 1928 1954 0 -36.78(-1.85%)
Jan 29, 2015 1973 2007 1947 1991 0 +21.22(+1.08%)
Jan 28, 2015 2011 2020 1962 1970 0 -24.63(-1.24%)
Jan 27, 2015 1989 2018 1973 1994 0 -26.82(-1.33%)
Jan 26, 2015 2007 2034 1983 2021 0 +13.22(+0.66%)
Jan 23, 2015 2032 2047 1999 2008 0 -24.40(-1.20%)
Jan 22, 2015 2016 2037 2005 2032 0 +48.97(+2.47%)
Jan 21, 2015 1970 1998 1954 1983 0 +3.57(+0.18%)
Jan 20, 2015 1997 2008 1960 1980 0 -13.36(-0.67%)
Jan 16, 2015 1969 1999 1951 1993 0 +17.15(+0.87%)
Jan 15, 2015 1976 1976 1972 1976 0 -47.65(-2.35%)
Jan 14, 2015 2001 2035 1986 2023 0 -1.28(-0.06%)
Jan 13, 2015 2025 2025 2025 2025 0 +4.40(+0.22%)
Jan 12, 2015 2046 2050 2006 2020 0 -22.16(-1.08%)
Jan 09, 2015 2058 2065 2021 2043 0 -15.42(-0.75%)
Jan 08, 2015 2036 2072 2031 2058 0 +36.81(+1.82%)
Jan 07, 2015 2014 2037 1994 2021 0 +17.96(+0.90%)
Jan 06, 2015 2030 2040 1978 2003 0 -23.56(-1.16%)
Jan 05, 2015 2048 2063 2006 2027 0 -38.16(-1.85%)
Jan 02, 2015 2089 2105 2046 2065 0 -15.60(-0.75%)
Dec 31, 2014 2080 2080 2080 2080 0 -26.11(-1.24%)
Dec 30, 2014 2122 2138 2099 2107 0 -21.22(-1.00%)
Dec 29, 2014 2121 2143 2110 2128 0 +2.87(+0.14%)
Dec 26, 2014 2118 2143 2104 2125 0 +11.81(+0.56%)
Dec 24, 2014 2113 2113 2113 2113 0 -2.83(-0.13%)
Dec 23, 2014 2096 2129 2085 2116 0 +23.79(+1.14%)
Dec 22, 2014 2094 2108 2072 2092 0 +2.02(+0.10%)
Dec 19, 2014 2090 2124 2073 2090 0 +10.08(+0.48%)
Dec 18, 2014 2061 2092 2040 2080 0 +41.95(+2.06%)
Dec 17, 2014 1999 2046 1982 2038 0 +51.00(+2.57%)
Dec 16, 2014 1987 2015 1986 1987 0 +8.50(+0.43%)
Dec 15, 2014 2017 2024 1961 1979 0 -16.85(-0.84%)
Dec 12, 2014 2029 2041 1990 1995 0 -50.82(-2.48%)
Dec 11, 2014 2032 2067 2026 2046 0 +21.86(+1.08%)
Dec 10, 2014 2067 2079 2018 2024 0 -50.71(-2.44%)
Dec 09, 2014 2043 2081 2026 2075 0 +7.78(+0.38%)
Dec 08, 2014 2104 2113 2055 2067 0 -36.40(-1.73%)
Dec 05, 2014 2092 2115 2085 2104 0 +12.48(+0.60%)
Dec 04, 2014 2087 2108 2071 2091 0 -2.57(-0.12%)
Dec 03, 2014 2048 2107 2041 2094 0 +46.00(+2.25%)
Dec 02, 2014 2039 2061 2029 2048 0 +7.00(+0.34%)
Dec 01, 2014 2061 2069 2029 2041 0 -27.27(-1.32%)
Nov 28, 2014 2076 2093 2055 2068 0 -7.41(-0.36%)
Nov 26, 2014 2076 2076 2076 2076 0 +0.56(+0.03%)
Nov 25, 2014 2063 2091 2054 2075 0 +14.92(+0.72%)
Nov 24, 2014 2049 2072 2037 2060 0 +18.02(+0.88%)
Nov 21, 2014 2060 2076 2032 2042 0 +2.12(+0.10%)
Nov 20, 2014 2018 2051 2011 2040 0 +14.76(+0.73%)
Nov 19, 2014 2045 2050 2008 2025 0 -25.13(-1.23%)
Nov 18, 2014 2039 2071 2029 2050 0 +13.48(+0.66%)
Nov 17, 2014 2035 2055 2020 2037 0 -1.31(-0.06%)
Nov 14, 2014 2040 2058 2029 2038 0 -2.44(-0.12%)
Nov 13, 2014 2055 2067 2031 2041 0 -14.24(-0.69%)
Nov 12, 2014 2040 2063 2027 2055 0 +2.76(+0.13%)
Nov 11, 2014 2048 2078 2037 2052 0 +7.00(+0.34%)
Nov 10, 2014 2048 2061 2029 2045 0 -4.14(-0.20%)
Nov 07, 2014 2041 2066 2023 2049 0 +8.66(+0.42%)
Nov 06, 2014 2034 2055 2020 2041 0 +7.85(+0.39%)
Nov 05, 2014 2044 2055 2015 2033 0 +2.17(+0.11%)
Nov 04, 2014 2036 2053 2019 2031 0 -9.90(-0.49%)
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.