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, 2009 1266 1275 1233 1241 0 -29.12(-2.29%)
Oct 29, 2009 1255 1277 1243 1270 0 +32.31(+2.61%)
Oct 28, 2009 1271 1283 1234 1237 0 -37.28(-2.92%)
Oct 27, 2009 1288 1305 1265 1275 0 -11.92(-0.93%)
Oct 26, 2009 1296 1319 1275 1287 0 -16.93(-1.30%)
Oct 23, 2009 1307 1319 1297 1304 0 -25.43(-1.91%)
Oct 22, 2009 1300 1339 1283 1329 0 +46.85(+3.65%)
Oct 21, 2009 1295 1321 1275 1282 0 -18.22(-1.40%)
Oct 20, 2009 1287 1311 1283 1300 0 -1.61(-0.12%)
Oct 19, 2009 1279 1312 1271 1302 0 +26.85(+2.11%)
Oct 16, 2009 1280 1292 1258 1275 0 -11.04(-0.86%)
Oct 15, 2009 1284 1297 1270 1286 0 -3.85(-0.30%)
Oct 14, 2009 1283 1297 1270 1290 0 +20.95(+1.65%)
Oct 13, 2009 1287 1295 1256 1269 0 -17.25(-1.34%)
Oct 12, 2009 1293 1305 1277 1286 0 +3.21(+0.25%)
Oct 09, 2009 1268 1295 1259 1283 0 +15.39(+1.21%)
Oct 08, 2009 1257 1281 1236 1268 0 +25.59(+2.06%)
Oct 07, 2009 1244 1255 1228 1242 0 -3.82(-0.31%)
Oct 06, 2009 1245 1265 1227 1246 0 +9.90(+0.80%)
Oct 05, 2009 1230 1249 1206 1236 0 +15.32(+1.25%)
Oct 02, 2009 1222 1238 1203 1221 0 -20.15(-1.62%)
Oct 01, 2009 1281 1288 1228 1241 0 -42.45(-3.31%)
Sep 30, 2009 1307 1316 1262 1283 0 -13.11(-1.01%)
Sep 29, 2009 1294 1315 1279 1296 0 +34.20(+2.71%)
Sep 28, 2009 1280 1304 1240 1262 0 -72.10(-5.40%)
Sep 25, 2009 1339 1357 1327 1334 0 -13.62(-1.01%)
Sep 24, 2009 1369 1385 1337 1348 0 -20.18(-1.47%)
Sep 23, 2009 1373 1393 1358 1368 0 -5.83(-0.42%)
Sep 22, 2009 1387 1399 1364 1374 0 -8.48(-0.61%)
Sep 21, 2009 1377 1394 1359 1382 0 -4.02(-0.29%)
Sep 18, 2009 1377 1403 1356 1386 0 +11.26(+0.82%)
Sep 17, 2009 1374 1403 1354 1375 0 +8.51(+0.62%)
Sep 16, 2009 1365 1387 1350 1367 0 +7.99(+0.59%)
Sep 15, 2009 1355 1369 1335 1359 0 +25.86(+1.94%)
Sep 14, 2009 1313 1338 1303 1333 0 +9.91(+0.75%)
Sep 11, 2009 1327 1343 1306 1323 0 -1.88(-0.14%)
Sep 10, 2009 1293 1329 1284 1325 0 +37.28(+2.90%)
Sep 09, 2009 1273 1297 1263 1288 0 +16.43(+1.29%)
Sep 08, 2009 1273 1288 1255 1271 0 +7.00(+0.55%)
Sep 04, 2009 1264 1264 1264 0 +17.62(+1.41%)
Sep 03, 2009 1237 1256 1219 1246 0 +14.60(+1.19%)
Sep 02, 2009 1224 1249 1212 1232 0 +7.69(+0.63%)
Sep 01, 2009 1247 1276 1215 1224 0 -28.48(-2.27%)
Aug 31, 2009 1258 1271 1233 1253 0 -17.12(-1.35%)
Aug 28, 2009 1283 1301 1254 1270 0 -3.99(-0.31%)
Aug 27, 2009 1258 1280 1239 1274 0 +8.87(+0.70%)
Aug 26, 2009 1264 1277 1242 1265 0 +0.96(+0.08%)
Aug 25, 2009 1257 1280 1250 1264 0 +11.37(+0.91%)
Aug 24, 2009 1255 1269 1239 1253 0 +1.44(+0.12%)
Aug 21, 2009 1229 1264 1217 1251 0 +30.82(+2.53%)
Aug 20, 2009 1214 1231 1202 1220 0 +1.38(+0.11%)
Aug 19, 2009 1184 1226 1178 1219 0 +16.63(+1.38%)
Aug 18, 2009 1189 1210 1184 1202 0 +11.38(+0.96%)
Aug 17, 2009 1205 1214 1174 1191 0 -32.44(-2.65%)
Aug 14, 2009 1242 1254 1202 1223 0 -19.42(-1.56%)
Aug 13, 2009 1247 1258 1219 1243 0 -1.43(-0.11%)
Aug 12, 2009 1232 1268 1223 1244 0 +6.97(+0.56%)
Aug 11, 2009 1250 1265 1226 1237 0 -22.85(-1.81%)
Aug 10, 2009 1243 1273 1231 1260 0 +9.26(+0.74%)
Aug 07, 2009 1249 1269 1231 1251 0 +21.32(+1.73%)
Aug 06, 2009 1244 1259 1216 1230 0 -9.36(-0.76%)
Aug 05, 2009 1234 1263 1210 1239 0 +16.65(+1.36%)
Aug 04, 2009 1192 1234 1180 1222 0 +31.29(+2.63%)
Aug 03, 2009 1199 1218 1172 1191 0 +6.56(+0.55%)
Jul 31, 2009 1210 1224 1169 1184 0 -42.13(-3.43%)
Jul 30, 2009 1225 1254 1211 1227 0 +9.51(+0.78%)
Jul 29, 2009 1219 1230 1203 1217 0 -10.90(-0.89%)
Jul 28, 2009 1199 1238 1192 1228 0 +23.63(+1.96%)
Jul 27, 2009 1201 1215 1173 1204 0 +2.88(+0.24%)
Jul 24, 2009 1168 1211 1151 1201 0 +3.22(+0.27%)
Jul 23, 2009 1129 1209 1118 1198 0 +73.34(+6.52%)
Jul 22, 2009 1109 1139 1102 1125 0 +8.95(+0.80%)
Jul 21, 2009 1119 1131 1092 1116 0 +61.42(+5.82%)
Jun 26, 2009 1039 1065 1027 1054 0 +10.62(+1.02%)
Jun 25, 2009 1027 1049 1017 1044 0 +36.13(+3.59%)
Jun 24, 2009 1008 1037 998.22 1008 0 +6.04(+0.60%)
Jun 23, 2009 1008 1023 987.55 1002 0 +1.45(+0.14%)
Jun 22, 2009 1026 1037 997.39 1000 0 -36.63(-3.53%)
Jun 19, 2009 1057 1064 1031 1037 0 -9.57(-0.91%)
Jun 18, 2009 1053 1062 1033 1046 0 -5.23(-0.50%)
Jun 17, 2009 1047 1067 1029 1052 0 +5.40(+0.52%)
Jun 16, 2009 1056 1072 1041 1046 0 -9.92(-0.94%)
Jun 15, 2009 1064 1078 1038 1056 0 -19.39(-1.80%)
Jun 12, 2009 1077 1092 1054 1076 0 -6.74(-0.62%)
Jun 11, 2009 1082 1108 1073 1082 0 +1.36(+0.13%)
Jun 10, 2009 1096 1107 1060 1081 0 -8.98(-0.82%)
Jun 09, 2009 1094 1108 1077 1090 0 -0.04(-0.00%)
Jun 08, 2009 1080 1102 1067 1090 0 -2.67(-0.24%)
Jun 05, 2009 1109 1124 1076 1093 0 -5.02(-0.46%)
Jun 04, 2009 1084 1110 1070 1098 0 +25.32(+2.36%)
Jun 03, 2009 1074 1095 1052 1072 0 -12.95(-1.19%)
Jun 02, 2009 1085 1109 1070 1085 0 -2.79(-0.26%)
Jun 01, 2009 1068 1105 1052 1088 0 +35.08(+3.33%)
May 29, 2009 1049 1061 1027 1053 0 +8.32(+0.80%)
May 28, 2009 1050 1062 1017 1045 0 +2.52(+0.24%)
May 27, 2009 1055 1072 1035 1042 0 -20.97(-1.97%)
May 26, 2009 1027 1077 1014 1063 0 +28.80(+2.78%)
May 25, 2009 1032 1054 1019 1034 0 +0.00(+0.00%)
May 22, 2009 1032 1054 1019 1034 0 +3.53(+0.34%)
May 21, 2009 1034 1043 1008 1031 0 -13.56(-1.30%)
May 20, 2009 1046 1078 1035 1044 0 +4.98(+0.48%)
May 19, 2009 1034 1054 1019 1039 0 +11.09(+1.08%)
May 18, 2009 1002 1034 994.07 1028 0 +34.44(+3.46%)
May 15, 2009 997.91 1023 980.81 993.86 0 -4.00(-0.40%)
May 14, 2009 972.75 1018 960.85 997.86 0 +26.56(+2.73%)
May 13, 2009 986.37 1004 958.46 971.30 0 -31.95(-3.18%)
May 12, 2009 1042 1052 987.21 1003 0 -30.20(-2.92%)
May 11, 2009 1045 1056 1019 1033 0 -23.00(-2.18%)
May 08, 2009 1057 1071 1024 1056 0 +16.08(+1.55%)
May 07, 2009 1078 1091 1031 1040 0 -28.28(-2.65%)
May 06, 2009 1082 1099 1025 1069 0 -16.68(-1.54%)
May 05, 2009 1087 1109 1057 1085 0 -6.58(-0.60%)
May 04, 2009 1083 1098 1070 1092 0 +24.16(+2.26%)
May 01, 2009 1046 1082 1037 1068 0 +21.42(+2.05%)
Apr 30, 2009 1042 1075 1032 1046 0 +16.85(+1.64%)
Apr 29, 2009 1006 1054 998.25 1029 0 +30.11(+3.01%)
Apr 28, 2009 981.83 1017 971.13 999.37 0 +9.69(+0.98%)
Apr 27, 2009 1001 1016 976.37 989.68 0 -30.36(-2.98%)
Apr 24, 2009 1006 1041 990.40 1020 0 +28.24(+2.85%)
Apr 23, 2009 992.55 1011 949.92 991.80 0 -3.43(-0.34%)
Apr 22, 2009 981.59 1029 971.22 995.23 0 +1.81(+0.18%)
Apr 21, 2009 958.78 1011 955.49 993.42 0 +31.21(+3.24%)
Apr 20, 2009 1005 1013 955.50 962.21 0 -65.10(-6.34%)
Apr 17, 2009 1013 1036 991.31 1027 0 +18.92(+1.88%)
Apr 16, 2009 982.33 1023 966.09 1008 0 +35.28(+3.63%)
Apr 15, 2009 955.17 980.80 938.59 973.11 0 +11.32(+1.18%)
Apr 14, 2009 968.24 984.61 943.16 961.79 0 -17.10(-1.75%)
Apr 13, 2009 998.01 1003 956.59 978.89 0 -24.29(-2.42%)
Apr 10, 2009 949.85 1008 941.33 1003 0 +0.00(+0.00%)
Apr 09, 2009 949.85 1008 941.33 1003 0 +61.36(+6.51%)
Apr 08, 2009 922.05 948.17 909.58 941.82 0 +27.16(+2.97%)
Apr 07, 2009 926.69 948.26 905.53 914.66 0 -28.17(-2.99%)
Apr 06, 2009 950.98 959.50 918.17 942.84 0 -16.09(-1.68%)
Apr 03, 2009 944.00 970.79 925.09 958.93 0 +13.64(+1.44%)
Apr 02, 2009 923.25 975.55 914.46 945.28 0 +38.39(+4.23%)
Apr 01, 2009 881.22 915.93 863.81 906.89 0 +17.99(+2.02%)
Mar 31, 2009 902.96 916.73 878.25 888.90 0 +10.94(+1.25%)
Mar 30, 2009 913.32 926.16 856.65 877.96 0 -62.17(-6.61%)
Mar 27, 2009 957.76 967.54 928.24 940.13 0 -30.73(-3.17%)
Mar 26, 2009 918.12 975.25 912.81 970.86 0 +62.86(+6.92%)
Mar 25, 2009 893.91 942.96 874.84 908.00 0 +20.85(+2.35%)
Mar 24, 2009 893.40 918.86 874.35 887.15 0 -17.12(-1.89%)
Mar 23, 2009 872.17 906.59 864.17 904.27 0 +63.58(+7.56%)
Mar 20, 2009 885.88 905.90 826.55 840.69 0 -66.50(-7.33%)
Mar 19, 2009 915.23 929.34 895.85 907.19 0 -5.17(-0.57%)
Mar 18, 2009 879.41 928.95 864.49 912.36 0 +26.98(+3.05%)
Mar 17, 2009 867.32 887.36 849.71 885.38 0 +22.00(+2.55%)
Mar 16, 2009 867.50 897.64 849.28 863.38 0 +6.49(+0.76%)
Mar 13, 2009 849.85 874.46 834.23 856.89 0 +11.46(+1.36%)
Mar 12, 2009 796.43 851.71 787.50 845.43 0 +42.63(+5.31%)
Mar 11, 2009 794.98 827.62 778.87 802.80 0 +9.89(+1.25%)
Mar 10, 2009 735.66 800.50 724.29 792.91 0 +70.31(+9.73%)
Mar 09, 2009 732.65 756.79 715.84 722.61 0 -18.51(-2.50%)
Mar 06, 2009 755.97 769.69 715.84 741.12 0 -6.22(-0.83%)
Mar 05, 2009 777.80 783.91 736.52 747.33 0 -42.39(-5.37%)
Mar 04, 2009 772.16 809.49 751.26 789.72 0 +31.59(+4.17%)
Mar 03, 2009 790.74 797.11 742.83 758.14 0 -22.99(-2.94%)
Mar 02, 2009 821.13 832.26 772.85 781.12 0 -53.13(-6.37%)
Feb 27, 2009 832.14 862.08 818.95 834.25 0 -13.37(-1.58%)
Feb 26, 2009 880.84 895.78 841.97 847.62 0 -21.61(-2.49%)
Feb 25, 2009 881.07 893.36 839.74 869.23 0 -17.20(-1.94%)
Feb 24, 2009 854.09 896.05 840.22 886.43 0 +39.41(+4.65%)
Feb 23, 2009 891.66 899.50 843.89 847.02 0 -38.92(-4.39%)
Feb 20, 2009 901.37 919.33 868.74 885.94 0 -39.49(-4.27%)
Feb 19, 2009 951.02 965.88 917.03 925.43 0 -21.83(-2.30%)
Feb 18, 2009 960.15 976.14 932.17 947.26 0 -8.40(-0.88%)
Feb 17, 2009 964.75 983.00 938.91 955.65 0 -35.74(-3.60%)
Feb 16, 2009 998.76 1014 974.70 991.39 0 +0.00(+0.00%)
Feb 13, 2009 998.76 1014 974.70 991.39 0 +0.31(+0.03%)
Feb 12, 2009 982.84 998.46 948.47 991.09 0 -5.77(-0.58%)
Feb 11, 2009 1001 1017 975.69 996.86 0 +5.05(+0.51%)
Feb 10, 2009 1042 1059 980.07 991.81 0 -57.44(-5.47%)
Feb 09, 2009 1048 1060 1022 1049 0 +7.61(+0.73%)
Feb 06, 2009 1002 1064 986.78 1042 0 +44.72(+4.49%)
Feb 05, 2009 979.89 1014 953.41 996.92 0 +14.62(+1.49%)
Feb 04, 2009 1002 1021 968.61 982.30 0 -20.41(-2.04%)
Feb 03, 2009 985.39 1010 956.59 1003 0 +24.23(+2.48%)
Feb 02, 2009 964.01 989.97 946.88 978.48 0 +2.75(+0.28%)
Jan 30, 2009 1022 1038 965.55 975.74 0 -39.84(-3.92%)
Jan 29, 2009 1047 1059 1004 1016 0 -44.83(-4.23%)
Jan 28, 2009 1037 1077 1023 1060 0 +39.85(+3.90%)
Jan 27, 2009 1010 1037 987.91 1021 0 +18.63(+1.86%)
Jan 26, 2009 1008 1041 977.90 1002 0 -1.37(-0.14%)
Jan 23, 2009 998.40 1026 925.15 1003 0 -31.28(-3.02%)
Jan 22, 2009 1041 1068 1001 1035 0 -31.72(-2.97%)
Jan 21, 2009 1055 1087 1007 1066 0 +39.88(+3.89%)
Jan 20, 2009 1096 1100 1020 1026 0 -70.90(-6.46%)
Jan 19, 2009 1117 1137 1069 1097 0 +0.00(+0.00%)
Jan 16, 2009 1117 1137 1069 1097 0 -0.57(-0.05%)
Jan 15, 2009 1098 1111 1039 1098 0 -4.95(-0.45%)
Jan 14, 2009 1134 1145 1086 1103 0 -46.53(-4.05%)
Jan 13, 2009 1145 1167 1128 1149 0 +4.04(+0.35%)
Jan 12, 2009 1183 1207 1132 1145 0 -47.05(-3.95%)
Jan 09, 2009 1211 1237 1177 1192 0 -25.43(-2.09%)
Jan 08, 2009 1195 1226 1179 1218 0 +18.33(+1.53%)
Jan 07, 2009 1216 1229 1184 1199 0 -34.79(-2.82%)
Jan 06, 2009 1209 1256 1198 1234 0 +32.70(+2.72%)
Jan 05, 2009 1170 1225 1150 1202 0 +19.53(+1.65%)
Jan 02, 2009 1142 1190 1121 1182 0 +47.05(+4.15%)
Jan 01, 2009 1102 1152 1090 1135 0 +0.00(+0.00%)
Dec 31, 2008 1102 1152 1090 1135 0 +32.05(+2.91%)
Dec 30, 2008 1068 1113 1061 1103 0 +41.01(+3.86%)
Dec 29, 2008 1077 1090 1038 1062 0 -27.33(-2.51%)
Dec 26, 2008 1082 1097 1066 1089 0 +9.12(+0.84%)
Dec 25, 2008 1067 1107 1054 1080 0 +0.00(+0.00%)
Dec 24, 2008 1067 1107 1054 1080 0 +12.99(+1.22%)
Dec 23, 2008 1093 1104 1051 1067 0 -20.19(-1.86%)
Dec 22, 2008 1117 1122 1059 1087 0 -30.77(-2.75%)
Dec 19, 2008 1119 1146 1070 1118 0 +19.38(+1.76%)
Dec 18, 2008 1115 1142 1079 1099 0 -12.25(-1.10%)
Dec 17, 2008 1097 1138 1078 1111 0 -10.58(-0.94%)
Dec 16, 2008 1049 1128 1033 1122 0 +81.96(+7.88%)
Dec 15, 2008 1087 1095 1019 1040 0 -46.76(-4.30%)
Dec 12, 2008 1032 1096 1019 1086 0 +31.97(+3.03%)
Dec 11, 2008 1071 1109 1040 1054 0 -24.47(-2.27%)
Dec 10, 2008 1078 1111 1050 1079 0 +7.03(+0.66%)
Dec 09, 2008 1089 1131 1059 1072 0 -33.79(-3.06%)
Dec 08, 2008 1068 1130 1051 1106 0 +57.06(+5.44%)
Dec 05, 2008 999.01 1059 950.34 1049 0 +40.98(+4.07%)
Dec 04, 2008 1038 1078 980.23 1008 0 -47.46(-4.50%)
Dec 03, 2008 1009 1064 973.71 1055 0 +35.26(+3.46%)
Dec 02, 2008 989.92 1029 967.25 1020 0 +45.97(+4.72%)
Dec 01, 2008 1047 1059 970.86 973.81 0 -97.87(-9.13%)
Nov 28, 2008 1062 1088 1022 1072 0 +3.62(+0.34%)
Nov 27, 2008 978.74 1074 962.72 1068 0 +0.00(+0.00%)
Nov 26, 2008 978.74 1074 962.72 1068 0 +74.70(+7.52%)
Nov 25, 2008 1004 1023 949.38 993.36 0 +4.28(+0.43%)
Nov 24, 2008 921.08 1018 908.63 989.07 0 +90.05(+10.02%)
Nov 21, 2008 910.63 929.81 828.49 899.02 0 +14.26(+1.61%)
Nov 20, 2008 918.05 948.33 872.50 884.76 0 -51.49(-5.50%)
Nov 19, 2008 1006 1021 929.37 936.25 0 -74.72(-7.39%)
Nov 18, 2008 1008 1031 967.48 1011 0 +5.41(+0.54%)
Nov 17, 2008 1033 1056 991.91 1006 0 -31.85(-3.07%)
Nov 14, 2008 1090 1108 1033 1037 0 -72.47(-6.53%)
Nov 13, 2008 1070 1119 993.33 1110 0 +41.50(+3.88%)
Nov 12, 2008 1106 1121 1059 1068 0 -56.70(-5.04%)
Nov 11, 2008 1172 1182 1110 1125 0 -58.29(-4.93%)
Nov 10, 2008 1230 1249 1168 1183 0 -21.70(-1.80%)
Nov 07, 2008 1198 1226 1171 1205 0 +14.97(+1.26%)
Nov 06, 2008 1236 1253 1182 1190 0 -55.95(-4.49%)
Nov 05, 2008 1279 1310 1238 1246 0 -46.55(-3.60%)
Nov 04, 2008 1280 1314 1238 1293 0 +18.59(+1.46%)
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.