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 (%)
Jul 31, 2012 1313 1327 1294 1308 0 -5.42(-0.41%)
Jul 30, 2012 1323 1339 1285 1314 0 -14.69(-1.11%)
Jul 27, 2012 1304 1342 1292 1328 0 +20.30(+1.55%)
Jul 26, 2012 1294 1321 1274 1308 0 +34.30(+2.69%)
Jul 25, 2012 1282 1296 1259 1274 0 -4.39(-0.34%)
Jul 24, 2012 1315 1324 1267 1278 0 -31.16(-2.38%)
Jul 23, 2012 1305 1323 1286 1309 0 -13.96(-1.06%)
Jul 20, 2012 1356 1367 1313 1323 0 -47.58(-3.47%)
Jul 19, 2012 1376 1393 1357 1371 0 +2.66(+0.19%)
Jul 18, 2012 1355 1382 1347 1368 0 +5.71(+0.42%)
Jul 17, 2012 1373 1383 1339 1362 0 -4.80(-0.35%)
Jul 16, 2012 1375 1388 1355 1367 0 -11.49(-0.83%)
Jul 14, 2012 1365 1402 1353 1379 0 +0.00(+0.00%)
Jul 13, 2012 1365 1402 1353 1379 0 +1.77(+0.13%)
Jul 12, 2012 1389 1406 1362 1377 0 -26.58(-1.89%)
Jul 11, 2012 1392 1417 1379 1404 0 +23.62(+1.71%)
Jul 10, 2012 1409 1422 1370 1380 0 -21.31(-1.52%)
Jul 09, 2012 1414 1423 1380 1401 0 -14.29(-1.01%)
Jul 06, 2012 1414 1428 1394 1415 0 -15.96(-1.11%)
Jul 05, 2012 1415 1445 1401 1431 0 -7.38(-0.51%)
Jul 03, 2012 1439 1439 1439 0 +19.58(+1.38%)
Jul 02, 2012 1424 1436 1399 1419 0 -0.13(-0.01%)
Jun 30, 2012 1412 1431 1395 1419 0 -0.29(-0.02%)
Jun 29, 2012 1412 1431 1395 1420 0 +34.94(+2.52%)
Jun 28, 2012 1366 1391 1346 1385 0 +11.19(+0.81%)
Jun 27, 2012 1357 1385 1347 1374 0 +16.70(+1.23%)
Jun 26, 2012 1350 1375 1337 1357 0 +9.21(+0.68%)
Jun 25, 2012 1369 1376 1342 1348 0 -39.86(-2.87%)
Jun 22, 2012 1373 1397 1363 1387 0 +20.93(+1.53%)
Jun 21, 2012 1398 1411 1358 1367 0 -32.10(-2.30%)
Jun 20, 2012 1390 1405 1377 1399 0 +5.98(+0.43%)
Jun 19, 2012 1383 1405 1374 1393 0 +17.02(+1.24%)
Jun 18, 2012 1366 1392 1357 1376 0 +4.70(+0.34%)
Jun 15, 2012 1351 1379 1345 1371 0 +22.81(+1.69%)
Jun 14, 2012 1347 1371 1329 1348 0 +2.20(+0.16%)
Jun 13, 2012 1348 1371 1331 1346 0 -7.75(-0.57%)
Jun 12, 2012 1351 1368 1328 1354 0 -2.35(-0.17%)
Jun 11, 2012 1398 1406 1352 1356 0 -32.32(-2.33%)
Jun 08, 2012 1355 1394 1351 1388 0 +25.59(+1.88%)
Jun 07, 2012 1381 1397 1354 1363 0 -1.84(-0.13%)
Jun 06, 2012 1330 1370 1325 1365 0 +44.15(+3.34%)
Jun 05, 2012 1298 1331 1292 1320 0 +17.10(+1.31%)
Jun 04, 2012 1318 1328 1285 1303 0 -14.38(-1.09%)
Jun 02, 2012 1320 1343 1305 1318 0 +0.00(+0.00%)
Jun 01, 2012 1320 1343 1305 1318 0 -32.43(-2.40%)
May 31, 2012 1352 1363 1320 1350 0 +2.09(+0.16%)
May 30, 2012 1357 1371 1330 1348 0 -19.48(-1.42%)
May 29, 2012 1367 1391 1341 1368 0 +14.06(+1.04%)
May 25, 2012 1354 1354 1354 0 -24.61(-1.79%)
May 24, 2012 1411 1421 1363 1378 0 -27.60(-1.96%)
May 23, 2012 1378 1412 1362 1406 0 +15.51(+1.12%)
May 22, 2012 1395 1410 1377 1390 0 -2.62(-0.19%)
May 21, 2012 1371 1402 1355 1393 0 +29.71(+2.18%)
May 18, 2012 1391 1400 1355 1363 0 -24.17(-1.74%)
May 17, 2012 1396 1418 1374 1387 0 -5.60(-0.40%)
May 16, 2012 1412 1438 1380 1393 0 -15.64(-1.11%)
May 15, 2012 1435 1452 1398 1409 0 -27.66(-1.93%)
May 14, 2012 1430 1460 1413 1436 0 -8.41(-0.58%)
May 11, 2012 1439 1467 1431 1445 0 -6.11(-0.42%)
May 10, 2012 1469 1477 1438 1451 0 -7.59(-0.52%)
May 09, 2012 1446 1474 1434 1458 0 -8.74(-0.60%)
May 08, 2012 1477 1489 1434 1467 0 -21.46(-1.44%)
May 07, 2012 1484 1508 1468 1488 0 +0.11(+0.01%)
May 04, 2012 1508 1512 1474 1488 0 -28.43(-1.87%)
May 03, 2012 1539 1551 1507 1517 0 -19.30(-1.26%)
May 02, 2012 1534 1554 1510 1536 0 -4.49(-0.29%)
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.