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, 2020 1327 1343 1228 1251 0 -81.35(-6.11%)
Oct 29, 2020 1305 1349 1285 1332 0 +19.34(+1.47%)
Oct 28, 2020 1323 1356 1297 1313 0 -44.62(-3.29%)
Oct 27, 2020 1369 1389 1338 1358 0 -12.97(-0.95%)
Oct 26, 2020 1383 1405 1340 1371 0 -36.52(-2.60%)
Oct 23, 2020 1397 1416 1367 1407 0 +20.99(+1.51%)
Oct 22, 2020 1376 1402 1357 1386 0 +15.44(+1.13%)
Oct 21, 2020 1390 1403 1358 1371 0 -20.01(-1.44%)
Oct 20, 2020 1394 1436 1360 1391 0 +24.12(+1.76%)
Oct 19, 2020 1384 1420 1345 1367 0 -4.01(-0.29%)
Oct 16, 2020 1366 1399 1353 1371 0 +1.54(+0.11%)
Oct 15, 2020 1333 1377 1299 1369 0 +19.88(+1.47%)
Oct 14, 2020 1350 1389 1336 1349 0 +2.67(+0.20%)
Oct 13, 2020 1329 1362 1312 1346 0 +16.52(+1.24%)
Oct 12, 2020 1321 1341 1299 1330 0 +11.08(+0.84%)
Oct 09, 2020 1343 1351 1308 1319 0 -7.83(-0.59%)
Oct 08, 2020 1362 1367 1310 1327 0 -14.59(-1.09%)
Oct 07, 2020 1336 1373 1321 1341 0 +29.89(+2.28%)
Oct 06, 2020 1344 1371 1308 1311 0 -22.08(-1.66%)
Oct 05, 2020 1345 1359 1306 1334 0 +3.21(+0.24%)
Oct 02, 2020 1244 1341 1236 1330 0 +49.49(+3.86%)
Oct 01, 2020 1259 1296 1238 1281 0 -21.89(-1.68%)
Sep 30, 2020 1340 1373 1288 1303 0 -52.34(-3.86%)
Sep 29, 2020 1358 1373 1325 1355 0 -6.65(-0.49%)
Sep 28, 2020 1348 1385 1335 1362 0 +37.15(+2.80%)
Sep 25, 2020 1294 1339 1290 1325 0 +20.88(+1.60%)
Sep 24, 2020 1293 1334 1267 1304 0 +0.24(+0.02%)
Sep 23, 2020 1372 1393 1292 1303 0 -76.61(-5.55%)
Sep 22, 2020 1377 1402 1339 1380 0 +13.96(+1.02%)
Sep 21, 2020 1399 1410 1335 1366 0 -62.24(-4.36%)
Sep 18, 2020 1422 1460 1393 1428 0 +17.04(+1.21%)
Sep 17, 2020 1330 1427 1316 1411 0 +108.02(+8.29%)
Sep 16, 2020 1313 1349 1276 1303 0 +3.70(+0.28%)
Sep 15, 2020 1311 1361 1286 1300 0 +18.36(+1.43%)
Sep 14, 2020 1260 1292 1233 1281 0 +42.68(+3.45%)
Sep 11, 2020 1240 1262 1208 1239 0 +2.85(+0.23%)
Sep 10, 2020 1230 1261 1217 1236 0 +17.26(+1.42%)
Sep 09, 2020 1221 1247 1186 1218 0 +12.62(+1.05%)
Sep 08, 2020 1204 1238 1167 1206 0 -4.03(-0.33%)
Sep 04, 2020 1260 1266 1177 1210 0 -28.44(-2.30%)
Sep 03, 2020 1301 1313 1217 1238 0 -66.14(-5.07%)
Sep 02, 2020 1297 1321 1260 1304 0 +11.66(+0.90%)
Sep 01, 2020 1234 1299 1220 1293 0 +52.21(+4.21%)
Aug 31, 2020 1261 1271 1228 1241 0 -19.40(-1.54%)
Aug 28, 2020 1262 1267 1236 1260 0 +9.37(+0.75%)
Aug 27, 2020 1252 1274 1228 1251 0 +6.28(+0.50%)
Aug 26, 2020 1271 1280 1237 1244 0 -24.39(-1.92%)
Aug 25, 2020 1288 1299 1248 1269 0 -10.78(-0.84%)
Aug 24, 2020 1288 1320 1246 1279 0 +10.66(+0.84%)
Aug 21, 2020 1263 1284 1250 1269 0 -6.04(-0.47%)
Aug 20, 2020 1225 1297 1220 1275 0 +35.60(+2.87%)
Aug 19, 2020 1209 1254 1199 1239 0 +31.56(+2.61%)
Aug 18, 2020 1238 1247 1199 1208 0 -33.68(-2.71%)
Aug 17, 2020 1255 1261 1227 1241 0 -11.55(-0.92%)
Aug 14, 2020 1245 1269 1226 1253 0 -2.19(-0.17%)
Aug 13, 2020 1242 1276 1226 1255 0 +0.01(+0.00%)
Aug 12, 2020 1289 1299 1241 1255 0 -13.30(-1.05%)
Aug 11, 2020 1288 1321 1251 1268 0 -1.65(-0.13%)
Aug 10, 2020 1254 1306 1223 1270 0 +26.62(+2.14%)
Aug 07, 2020 1188 1269 1148 1243 0 +31.81(+2.63%)
Aug 06, 2020 1189 1225 1173 1212 0 +16.02(+1.34%)
Aug 05, 2020 1173 1226 1144 1196 0 +48.44(+4.22%)
Aug 04, 2020 1110 1165 1088 1147 0 +29.87(+2.67%)
Aug 03, 2020 1085 1143 1060 1117 0 +41.93(+3.90%)
Jul 31, 2020 1087 1101 1047 1075 0 -14.06(-1.29%)
Jul 30, 2020 1083 1108 1047 1089 0 -7.11(-0.65%)
Jul 29, 2020 1059 1105 1041 1096 0 +40.25(+3.81%)
Jul 28, 2020 1052 1088 1046 1056 0 -5.22(-0.49%)
Jul 27, 2020 1047 1074 1026 1061 0 +11.14(+1.06%)
Jul 24, 2020 1087 1101 1043 1050 0 -42.47(-3.89%)
Jul 23, 2020 1082 1121 1063 1093 0 +17.18(+1.60%)
Jul 22, 2020 1054 1092 1049 1076 0 +13.34(+1.26%)
Jul 21, 2020 1053 1081 1045 1062 0 +24.21(+2.33%)
Jul 20, 2020 1033 1059 1014 1038 0 -1.52(-0.15%)
Jul 17, 2020 1047 1063 1026 1040 0 -7.66(-0.73%)
Jul 16, 2020 1047 1069 1027 1047 0 -11.60(-1.10%)
Jul 15, 2020 1026 1071 1019 1059 0 +62.22(+6.24%)
Jul 14, 2020 986.97 1009 967.49 996.63 0 +6.83(+0.69%)
Jul 13, 2020 1011 1029 974.78 989.80 0 -10.63(-1.06%)
Jul 10, 2020 987.83 1008 970.01 1000 0 +12.54(+1.27%)
Jul 09, 2020 1011 1019 977.34 987.88 0 -20.69(-2.05%)
Jul 08, 2020 1012 1030 989.15 1009 0 -4.89(-0.48%)
Jul 07, 2020 1037 1053 1007 1013 0 -38.15(-3.63%)
Jul 06, 2020 1054 1071 1021 1052 0 +23.32(+2.27%)
Jul 02, 2020 1057 1080 1020 1028 0 -1.75(-0.17%)
Jul 01, 2020 1058 1102 1022 1030 0 -36.78(-3.45%)
Jun 30, 2020 1082 1101 1051 1067 0 -19.13(-1.76%)
Jun 29, 2020 1057 1098 1046 1086 0 +45.64(+4.39%)
Jun 26, 2020 1042 1070 1008 1040 0 -11.05(-1.05%)
Jun 25, 2020 1037 1070 1024 1051 0 +3.72(+0.36%)
Jun 24, 2020 1067 1081 1024 1048 0 -39.58(-3.64%)
Jun 23, 2020 1090 1106 1060 1087 0 +12.47(+1.16%)
Jun 22, 2020 1095 1107 1046 1075 0 +13.94(+1.31%)
Jun 19, 2020 1079 1116 1040 1061 0 -2.35(-0.22%)
Jun 18, 2020 1052 1101 1043 1063 0 +14.90(+1.42%)
Jun 17, 2020 1088 1095 1036 1048 0 -34.37(-3.17%)
Jun 16, 2020 1099 1124 1064 1083 0 +35.62(+3.40%)
Jun 15, 2020 969.17 1069 947.52 1047 0 +54.24(+5.46%)
Jun 12, 2020 1015 1029 958.62 992.77 0 +34.56(+3.61%)
Jun 11, 2020 993.43 1015 947.74 958.21 0 -91.24(-8.69%)
Jun 10, 2020 1101 1109 1042 1049 0 -52.12(-4.73%)
Jun 09, 2020 1105 1131 1073 1102 0 -28.41(-2.51%)
Jun 08, 2020 1143 1178 1101 1130 0 +11.59(+1.04%)
Jun 05, 2020 1085 1145 1074 1118 0 +87.05(+8.44%)
Jun 04, 2020 1010 1050 993.45 1031 0 +7.35(+0.72%)
Jun 03, 2020 983.47 1042 972.76 1024 0 +62.03(+6.45%)
Jun 02, 2020 965.25 990.54 947.46 961.96 0 +5.17(+0.54%)
Jun 01, 2020 945.40 978.50 934.12 956.79 0 +16.98(+1.81%)
May 29, 2020 954.32 970.08 920.25 939.81 0 -29.00(-2.99%)
May 28, 2020 1027 1032 946.60 968.82 0 -47.35(-4.66%)
May 27, 2020 1021 1037 963.61 1016 0 +25.05(+2.53%)
May 26, 2020 990.95 1041 956.92 991.12 0 +40.16(+4.22%)
May 22, 2020 941.75 967.18 908.86 950.96 0 +25.90(+2.80%)
May 21, 2020 908.44 937.58 892.97 925.05 0 +12.55(+1.38%)
May 20, 2020 931.09 956.45 903.55 912.50 0 +5.70(+0.63%)
May 19, 2020 922.69 952.32 898.48 906.81 0 -24.27(-2.61%)
May 18, 2020 868.41 957.51 866.84 931.08 0 +118.36(+14.56%)
May 15, 2020 797.24 823.26 781.99 812.72 0 +9.74(+1.21%)
May 14, 2020 782.12 813.40 752.71 802.98 0 -3.52(-0.44%)
May 13, 2020 836.53 856.63 780.67 806.50 0 -28.96(-3.47%)
May 12, 2020 916.15 937.36 832.71 835.45 0 -70.50(-7.78%)
May 11, 2020 891.12 924.99 856.91 905.95 0 +11.67(+1.30%)
May 08, 2020 940.22 994.22 861.31 894.29 0 +53.71(+6.39%)
May 07, 2020 811.93 861.91 810.29 840.57 0 +34.26(+4.25%)
May 06, 2020 834.52 854.39 791.13 806.31 0 -25.67(-3.09%)
May 05, 2020 830.17 875.52 811.52 831.98 0 +15.15(+1.85%)
May 04, 2020 810.56 834.86 783.54 816.84 0 -24.13(-2.87%)
May 01, 2020 851.24 867.24 809.94 840.96 0 -39.28(-4.46%)
Apr 30, 2020 892.69 908.75 851.83 880.25 0 -37.54(-4.09%)
Apr 29, 2020 877.52 929.71 867.18 917.79 0 +70.90(+8.37%)
Apr 28, 2020 831.25 875.76 818.53 846.89 0 +47.86(+5.99%)
Apr 27, 2020 753.31 820.62 748.39 799.03 0 +56.15(+7.56%)
Apr 24, 2020 753.98 763.70 719.04 742.88 0 -5.47(-0.73%)
Apr 23, 2020 720.55 762.99 712.85 748.35 0 +28.26(+3.92%)
Apr 22, 2020 723.15 744.75 701.89 720.09 0 +15.39(+2.18%)
Apr 21, 2020 703.20 722.62 685.50 704.70 0 -19.97(-2.76%)
Apr 20, 2020 725.46 747.57 712.28 724.67 0 -22.39(-3.00%)
Apr 17, 2020 725.42 761.97 715.54 747.06 0 +48.57(+6.95%)
Apr 16, 2020 716.76 722.43 678.78 698.49 0 -18.57(-2.59%)
Apr 15, 2020 724.73 741.28 697.52 717.06 0 -44.44(-5.84%)
Apr 14, 2020 779.19 797.11 742.57 761.50 0 +5.80(+0.77%)
Apr 13, 2020 783.45 789.07 724.99 755.70 0 -30.16(-3.84%)
Apr 09, 2020 767.78 809.65 751.47 785.86 0 +41.08(+5.52%)
Apr 08, 2020 707.57 752.83 695.56 744.78 0 +50.93(+7.34%)
Apr 07, 2020 708.31 742.20 681.35 693.85 0 +12.29(+1.80%)
Apr 06, 2020 647.87 700.10 631.92 681.57 0 +63.07(+10.20%)
Apr 03, 2020 653.47 668.17 597.78 618.49 0 -44.70(-6.74%)
Apr 02, 2020 662.56 699.06 631.79 663.19 0 -4.92(-0.74%)
Apr 01, 2020 700.97 718.56 656.12 668.11 0 -64.02(-8.74%)
Mar 31, 2020 735.76 773.10 708.86 732.13 0 -6.29(-0.85%)
Mar 30, 2020 761.84 775.47 718.07 738.42 0 -22.20(-2.92%)
Mar 27, 2020 753.33 801.49 720.25 760.62 0 -26.88(-3.41%)
Mar 26, 2020 747.45 819.35 734.33 787.50 0 +51.33(+6.97%)
Mar 25, 2020 721.21 779.88 684.72 736.17 0 +33.92(+4.83%)
Mar 24, 2020 678.91 717.97 644.64 702.25 0 +57.49(+8.92%)
Mar 23, 2020 662.80 675.85 591.83 644.76 0 -13.32(-2.02%)
Mar 20, 2020 675.91 724.66 610.13 658.08 0 -13.16(-1.96%)
Mar 19, 2020 595.27 699.09 564.48 671.25 0 +77.26(+13.01%)
Mar 18, 2020 657.82 692.55 559.35 593.98 0 -119.87(-16.79%)
Mar 17, 2020 713.58 771.84 600.82 713.85 0 +18.06(+2.60%)
Mar 16, 2020 757.65 823.49 671.61 695.79 0 -147.64(-17.50%)
Mar 13, 2020 855.59 899.10 764.78 843.43 0 +49.76(+6.27%)
Mar 12, 2020 859.35 892.73 779.53 793.67 0 -153.84(-16.24%)
Mar 11, 2020 985.82 1013 911.26 947.51 0 -65.02(-6.42%)
Mar 10, 2020 1035 1061 965.33 1013 0 +14.47(+1.45%)
Mar 09, 2020 1057 1073 978.45 998.06 0 -123.34(-11.00%)
Mar 06, 2020 1122 1156 1083 1121 0 -36.58(-3.16%)
Mar 05, 2020 1186 1201 1145 1158 0 -57.92(-4.76%)
Mar 04, 2020 1217 1230 1189 1216 0 +20.68(+1.73%)
Mar 03, 2020 1242 1270 1177 1195 0 -45.03(-3.63%)
Mar 02, 2020 1227 1249 1184 1240 0 +19.34(+1.58%)
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%)
Dec 02, 2019 1516 1524 1482 1499 0 -13.26(-0.88%)
Nov 29, 2019 1528 1535 1503 1512 0 -19.79(-1.29%)
Nov 27, 2019 1527 1542 1513 1532 0 +7.38(+0.48%)
Nov 26, 2019 1522 1548 1509 1524 0 +0.09(+0.01%)
Nov 25, 2019 1507 1545 1499 1524 0 +21.22(+1.41%)
Nov 22, 2019 1504 1518 1488 1503 0 +5.74(+0.38%)
Nov 21, 2019 1522 1528 1482 1497 0 -17.86(-1.18%)
Nov 20, 2019 1518 1543 1504 1515 0 -10.81(-0.71%)
Nov 19, 2019 1544 1552 1515 1526 0 -14.15(-0.92%)
Nov 18, 2019 1526 1552 1513 1540 0 +6.88(+0.45%)
Nov 15, 2019 1546 1554 1522 1533 0 -4.11(-0.27%)
Nov 14, 2019 1535 1554 1525 1537 0 -1.27(-0.08%)
Nov 13, 2019 1529 1552 1514 1538 0 -1.78(-0.12%)
Nov 12, 2019 1525 1554 1516 1540 0 +19.94(+1.31%)
Nov 11, 2019 1505 1534 1495 1520 0 +2.45(+0.16%)
Nov 08, 2019 1471 1532 1466 1518 0 +55.98(+3.83%)
Nov 07, 2019 1477 1499 1451 1462 0 -4.00(-0.27%)
Nov 06, 2019 1467 1480 1444 1466 0 -4.02(-0.27%)
Nov 05, 2019 1476 1500 1453 1470 0 +4.01(+0.27%)
Nov 04, 2019 1436 1473 1429 1466 0 +41.77(+2.93%)
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.