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 (%)
Feb 28, 2020 1197 1244 1180 1221 0 -17.49(-1.41%)
Feb 27, 2020 1257 1294 1223 1238 0 -44.69(-3.48%)
Feb 26, 2020 1316 1336 1274 1283 0 -24.81(-1.90%)
Feb 25, 2020 1378 1381 1303 1308 0 -66.32(-4.83%)
Feb 24, 2020 1380 1395 1349 1374 0 -47.14(-3.32%)
Feb 21, 2020 1434 1442 1409 1421 0 -19.65(-1.36%)
Feb 20, 2020 1431 1474 1414 1441 0 +10.30(+0.72%)
Feb 19, 2020 1433 1459 1412 1431 0 -23.55(-1.62%)
Feb 18, 2020 1457 1468 1436 1454 0 -9.56(-0.65%)
Feb 14, 2020 1464 1478 1449 1464 0 +1.98(+0.14%)
Feb 13, 2020 1463 1480 1445 1462 0 -10.09(-0.69%)
Feb 12, 2020 1481 1488 1457 1472 0 +1.77(+0.12%)
Feb 11, 2020 1482 1499 1434 1470 0 -20.66(-1.39%)
Feb 10, 2020 1487 1509 1474 1491 0 +0.12(+0.01%)
Feb 07, 2020 1503 1512 1476 1491 0 -16.95(-1.12%)
Feb 06, 2020 1513 1529 1491 1508 0 -2.61(-0.17%)
Feb 05, 2020 1526 1546 1480 1510 0 -6.50(-0.43%)
Feb 04, 2020 1526 1548 1497 1517 0 +9.54(+0.63%)
Feb 03, 2020 1500 1530 1490 1507 0 +22.97(+1.55%)
Jan 31, 2020 1516 1522 1474 1484 0 -37.85(-2.49%)
Jan 30, 2020 1509 1528 1490 1522 0 +4.96(+0.33%)
Jan 29, 2020 1511 1542 1492 1517 0 +11.20(+0.74%)
Jan 28, 2020 1501 1527 1489 1506 0 +15.39(+1.03%)
Jan 27, 2020 1489 1512 1471 1491 0 -16.79(-1.11%)
Jan 24, 2020 1510 1530 1486 1507 0 +2.67(+0.18%)
Jan 23, 2020 1481 1517 1464 1505 0 +22.29(+1.50%)
Jan 22, 2020 1476 1499 1463 1482 0 +13.76(+0.94%)
Jan 21, 2020 1481 1492 1456 1469 0 -19.86(-1.33%)
Jan 17, 2020 1497 1507 1472 1488 0 -5.97(-0.40%)
Jan 16, 2020 1487 1508 1479 1494 0 +17.36(+1.18%)
Jan 15, 2020 1470 1497 1459 1477 0 +3.90(+0.26%)
Jan 14, 2020 1479 1495 1455 1473 0 -7.63(-0.52%)
Jan 13, 2020 1468 1488 1456 1481 0 +13.91(+0.95%)
Jan 10, 2020 1481 1487 1455 1467 0 -11.15(-0.75%)
Jan 09, 2020 1494 1507 1472 1478 0 -9.61(-0.65%)
Jan 08, 2020 1478 1506 1470 1488 0 -4.93(-0.33%)
Jan 07, 2020 1499 1513 1487 1493 0 -11.41(-0.76%)
Jan 06, 2020 1494 1519 1484 1504 0 -6.46(-0.43%)
Jan 03, 2020 1489 1519 1483 1510 0 +1.39(+0.09%)
Jan 02, 2020 1505 1528 1477 1509 0 +16.21(+1.09%)
Dec 31, 2019 1494 1516 1483 1493 0 -2.48(-0.17%)
Dec 30, 2019 1496 1508 1475 1495 0 -3.21(-0.21%)
Dec 27, 2019 1510 1516 1489 1499 0 -8.44(-0.56%)
Dec 26, 2019 1524 1535 1492 1507 0 -16.38(-1.08%)
Dec 24, 2019 1517 1528 1508 1523 0 +6.36(+0.42%)
Dec 23, 2019 1534 1544 1503 1517 0 -14.68(-0.96%)
Dec 20, 2019 1535 1556 1509 1532 0 -0.16(-0.01%)
Dec 19, 2019 1560 1578 1512 1532 0 -59.27(-3.73%)
Dec 18, 2019 1563 1615 1544 1591 0 +58.36(+3.81%)
Dec 17, 2019 1534 1548 1508 1533 0 +1.11(+0.07%)
Dec 16, 2019 1522 1553 1512 1532 0 +19.74(+1.31%)
Dec 13, 2019 1525 1539 1497 1512 0 -14.46(-0.95%)
Dec 12, 2019 1518 1555 1499 1526 0 +8.08(+0.53%)
Dec 11, 2019 1519 1532 1497 1518 0 -0.63(-0.04%)
Dec 10, 2019 1512 1531 1502 1519 0 +7.07(+0.47%)
Dec 09, 2019 1517 1527 1504 1512 0 -9.23(-0.61%)
Dec 06, 2019 1509 1537 1506 1521 0 +22.15(+1.48%)
Dec 05, 2019 1498 1512 1484 1499 0 +7.92(+0.53%)
Dec 04, 2019 1493 1515 1479 1491 0 +3.75(+0.25%)
Dec 03, 2019 1481 1499 1465 1487 0 -11.24(-0.75%)
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.