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 (%)
Jun 30, 2010 1328 1345 1294 1306 0 -32.53(-2.43%)
Jun 29, 2010 1366 1371 1326 1338 0 -50.61(-3.64%)
Jun 25, 2010 1385 1404 1356 1389 0 +15.61(+1.14%)
Jun 24, 2010 1389 1405 1361 1373 0 -27.35(-1.95%)
Jun 23, 2010 1419 1433 1386 1401 0 -17.54(-1.24%)
Jun 22, 2010 1443 1466 1413 1418 0 -24.03(-1.67%)
Jun 21, 2010 1477 1497 1429 1442 0 -14.20(-0.97%)
Jun 18, 2010 1459 1482 1442 1457 0 -6.22(-0.43%)
Jun 17, 2010 1471 1480 1441 1463 0 +1.28(+0.09%)
Jun 16, 2010 1456 1476 1447 1462 0 -5.63(-0.38%)
Jun 15, 2010 1442 1472 1425 1467 0 +38.89(+2.72%)
Jun 14, 2010 1428 1458 1416 1428 0 +12.69(+0.90%)
Jun 11, 2010 1396 1428 1381 1416 0 +8.30(+0.59%)
Jun 10, 2010 1366 1412 1354 1407 0 +65.71(+4.90%)
Jun 09, 2010 1348 1379 1325 1342 0 +0.52(+0.04%)
Jun 08, 2010 1346 1358 1307 1341 0 -1.69(-0.13%)
Jun 07, 2010 1385 1396 1339 1343 0 -41.13(-2.97%)
Jun 04, 2010 1390 1431 1377 1384 0 -69.23(-4.76%)
Jun 03, 2010 1443 1474 1435 1453 0 +11.27(+0.78%)
Jun 02, 2010 1415 1443 1360 1442 0 +38.33(+2.73%)
Jun 01, 2010 1449 1488 1399 1404 0 -49.19(-3.39%)
May 28, 2010 1453 1453 1453 0 -18.67(-1.27%)
May 27, 2010 1431 1475 1412 1471 0 +74.29(+5.32%)
May 26, 2010 1418 1438 1385 1397 0 -7.37(-0.52%)
May 25, 2010 1366 1412 1331 1404 0 +3.05(+0.22%)
May 24, 2010 1403 1438 1386 1401 0 -26.76(-1.87%)
May 21, 2010 1379 1444 1364 1428 0 +25.64(+1.83%)
May 20, 2010 1389 1432 1382 1403 0 -59.39(-4.06%)
May 19, 2010 1497 1515 1448 1462 0 -46.95(-3.11%)
May 18, 2010 1535 1552 1499 1509 0 -13.04(-0.86%)
May 17, 2010 1512 1541 1477 1522 0 +10.00(+0.66%)
May 14, 2010 1513 1547 1492 1512 0 -35.46(-2.29%)
May 13, 2010 1540 1585 1523 1547 0 +5.81(+0.38%)
May 12, 2010 1519 1556 1511 1542 0 +25.73(+1.70%)
May 11, 2010 1536 1548 1508 1516 0 -0.46(-0.03%)
May 10, 2010 1512 1526 1501 1516 0 +69.59(+4.81%)
May 07, 2010 1483 1504 1406 1447 0 -39.73(-2.67%)
May 06, 2010 1514 1554 1360 1486 0 -46.24(-3.02%)
May 05, 2010 1554 1580 1521 1533 0 -28.67(-1.84%)
May 04, 2010 1583 1595 1537 1561 0 -60.46(-3.73%)
May 03, 2010 1601 1633 1585 1622 0 +31.06(+1.95%)
Apr 30, 2010 1645 1654 1584 1591 0 -35.45(-2.18%)
Apr 29, 2010 1621 1635 1596 1626 0 +20.30(+1.26%)
Apr 28, 2010 1599 1630 1572 1606 0 +25.90(+1.64%)
Apr 27, 2010 1623 1636 1572 1580 0 -49.53(-3.04%)
Apr 26, 2010 1616 1654 1605 1630 0 +1.68(+0.10%)
Apr 23, 2010 1628 1659 1585 1628 0 +49.88(+3.16%)
Apr 22, 2010 1543 1591 1521 1578 0 +21.19(+1.36%)
Apr 21, 2010 1554 1580 1535 1557 0 +2.83(+0.18%)
Apr 20, 2010 1540 1575 1523 1554 0 +18.99(+1.24%)
Apr 19, 2010 1504 1545 1485 1535 0 +23.28(+1.54%)
Apr 16, 2010 1521 1541 1498 1512 0 -23.61(-1.54%)
Apr 15, 2010 1526 1545 1509 1535 0 +3.93(+0.26%)
Apr 14, 2010 1503 1538 1498 1531 0 +27.51(+1.83%)
Apr 13, 2010 1493 1511 1488 1504 0 +1.72(+0.11%)
Apr 12, 2010 1504 1512 1490 1502 0 +2.12(+0.14%)
Apr 09, 2010 1496 1509 1480 1500 0 +4.69(+0.31%)
Apr 08, 2010 1471 1503 1453 1495 0 +16.94(+1.15%)
Apr 07, 2010 1480 1494 1462 1478 0 -9.21(-0.62%)
Apr 06, 2010 1483 1496 1469 1488 0 +20.18(+1.38%)
Apr 05, 2010 1454 1493 1444 1467 0 +16.24(+1.12%)
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.