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 (%)
Apr 30, 2013 1397 1418 1370 1401 0 -18.27(-1.29%)
Apr 29, 2013 1415 1430 1403 1419 0 +7.82(+0.55%)
Apr 26, 2013 1413 1427 1396 1411 0 +1.18(+0.08%)
Apr 25, 2013 1403 1425 1389 1410 0 +19.72(+1.42%)
Apr 24, 2013 1392 1409 1376 1390 0 -1.63(-0.12%)
Apr 23, 2013 1388 1416 1350 1392 0 +9.45(+0.68%)
Apr 22, 2013 1386 1404 1353 1382 0 +6.14(+0.45%)
Apr 19, 2013 1388 1401 1354 1376 0 -10.18(-0.73%)
Apr 18, 2013 1420 1432 1377 1386 0 -29.23(-2.06%)
Apr 17, 2013 1434 1440 1400 1416 0 -29.31(-2.03%)
Apr 16, 2013 1436 1460 1425 1445 0 +22.29(+1.57%)
Apr 15, 2013 1460 1468 1418 1423 0 -44.33(-3.02%)
Apr 12, 2013 1483 1490 1455 1467 0 -22.02(-1.48%)
Apr 11, 2013 1467 1503 1460 1489 0 +24.12(+1.65%)
Apr 10, 2013 1434 1474 1434 1465 0 +31.80(+2.22%)
Apr 09, 2013 1426 1446 1414 1433 0 +10.59(+0.74%)
Apr 08, 2013 1416 1429 1402 1423 0 +9.40(+0.67%)
Apr 05, 2013 1402 1423 1391 1413 0 -7.42(-0.52%)
Apr 04, 2013 1410 1435 1404 1421 0 +10.80(+0.77%)
Apr 03, 2013 1441 1453 1402 1410 0 -28.73(-2.00%)
Apr 02, 2013 1439 1461 1415 1439 0 +5.78(+0.40%)
Apr 01, 2013 1450 1463 1423 1433 0 -14.68(-1.01%)
Mar 28, 2013 1447 1447 1447 0 +7.43(+0.52%)
Mar 27, 2013 1433 1449 1424 1440 0 -1.34(-0.09%)
Mar 26, 2013 1441 1449 1426 1441 0 +7.50(+0.52%)
Mar 25, 2013 1448 1458 1428 1434 0 -8.95(-0.62%)
Mar 22, 2013 1442 1452 1428 1443 0 +7.24(+0.50%)
Mar 21, 2013 1438 1462 1422 1436 0 -15.62(-1.08%)
Mar 20, 2013 1439 1457 1427 1451 0 +17.46(+1.22%)
Mar 19, 2013 1442 1451 1422 1434 0 -6.44(-0.45%)
Mar 18, 2013 1426 1453 1417 1440 0 +1.09(+0.08%)
Mar 15, 2013 1441 1452 1420 1439 0 -6.73(-0.47%)
Mar 14, 2013 1436 1458 1422 1446 0 +12.78(+0.89%)
Mar 13, 2013 1429 1443 1419 1433 0 +1.90(+0.13%)
Mar 12, 2013 1428 1443 1413 1431 0 +9.08(+0.64%)
Mar 11, 2013 1420 1431 1405 1422 0 +0.01(+0.00%)
Mar 08, 2013 1420 1434 1401 1422 0 +15.57(+1.11%)
Mar 07, 2013 1399 1412 1384 1406 0 +8.42(+0.60%)
Mar 06, 2013 1374 1408 1365 1398 0 +33.99(+2.49%)
Mar 05, 2013 1353 1374 1344 1364 0 +16.90(+1.25%)
Mar 04, 2013 1335 1354 1319 1347 0 +7.89(+0.59%)
Mar 01, 2013 1330 1349 1318 1339 0 +2.22(+0.17%)
Feb 28, 2013 1345 1355 1333 1337 0 -8.42(-0.63%)
Feb 27, 2013 1323 1354 1315 1345 0 +22.56(+1.71%)
Feb 26, 2013 1316 1336 1302 1323 0 -23.48(-1.74%)
Feb 22, 2013 1326 1354 1318 1346 0 +29.03(+2.20%)
Feb 21, 2013 1337 1349 1304 1317 0 -88.11(-6.27%)
Feb 20, 2013 1436 1443 1402 1405 0 -17.26(-1.21%)
Feb 15, 2013 1423 1423 1423 0 -6.51(-0.46%)
Feb 14, 2013 1419 1438 1408 1429 0 +5.89(+0.41%)
Feb 13, 2013 1416 1433 1405 1423 0 +1.20(+0.08%)
Feb 12, 2013 1428 1440 1408 1422 0 -2.52(-0.18%)
Feb 11, 2013 1428 1434 1415 1425 0 -1.84(-0.13%)
Feb 08, 2013 1421 1440 1410 1426 0 +1.80(+0.13%)
Feb 07, 2013 1425 1435 1405 1425 0 +1.23(+0.09%)
Feb 06, 2013 1414 1434 1397 1423 0 +9.31(+0.66%)
Feb 04, 2013 1433 1445 1401 1414 0 -25.74(-1.79%)
Feb 01, 2013 1451 1462 1429 1440 0 -0.64(-0.04%)
Jan 31, 2013 1428 1461 1412 1441 0 +20.13(+1.42%)
Jan 30, 2013 1431 1439 1412 1420 0 -11.03(-0.77%)
Jan 29, 2013 1441 1447 1409 1431 0 -12.14(-0.84%)
Jan 28, 2013 1424 1457 1412 1444 0 +25.51(+1.80%)
Jan 25, 2013 1404 1431 1394 1418 0 +22.23(+1.59%)
Jan 24, 2013 1391 1427 1375 1396 0 +7.40(+0.53%)
Jan 23, 2013 1383 1401 1369 1388 0 +4.72(+0.34%)
Jan 22, 2013 1376 1396 1361 1384 0 +6.31(+0.46%)
Jan 18, 2013 1377 1377 1377 0 +10.33(+0.76%)
Jan 17, 2013 1364 1378 1354 1367 0 +8.73(+0.64%)
Jan 16, 2013 1348 1375 1333 1358 0 +5.63(+0.42%)
Jan 15, 2013 1338 1360 1326 1353 0 +7.64(+0.57%)
Jan 14, 2013 1331 1358 1321 1345 0 +11.37(+0.85%)
Jan 12, 2013 1335 1343 1313 1334 0 +0.00(+0.00%)
Jan 11, 2013 1335 1343 1313 1334 0 +7.58(+0.57%)
Jan 10, 2013 1324 1335 1310 1326 0 +2.70(+0.20%)
Jan 09, 2013 1326 1343 1308 1323 0 +1.69(+0.13%)
Jan 08, 2013 1319 1333 1301 1322 0 -0.80(-0.06%)
Jan 07, 2013 1307 1336 1299 1323 0 +8.98(+0.68%)
Jan 04, 2013 1316 1327 1297 1314 0 -0.81(-0.06%)
Jan 03, 2013 1312 1334 1297 1314 0 +5.60(+0.43%)
Jan 02, 2013 1301 1317 1274 1309 0 +39.55(+3.12%)
Dec 31, 2012 1269 1269 1269 0 +30.90(+2.50%)
Dec 28, 2012 1239 1255 1232 1238 0 -10.93(-0.87%)
Dec 27, 2012 1261 1266 1227 1249 0 -11.11(-0.88%)
Dec 26, 2012 1273 1287 1255 1260 0 -12.98(-1.02%)
Dec 24, 2012 1273 1273 1273 0 -4.92(-0.38%)
Dec 21, 2012 1278 1286 1258 1278 0 -17.34(-1.34%)
Dec 20, 2012 1274 1307 1264 1296 0 +14.75(+1.15%)
Dec 19, 2012 1289 1302 1271 1281 0 -4.84(-0.38%)
Dec 18, 2012 1259 1290 1253 1286 0 +28.19(+2.24%)
Dec 17, 2012 1259 1274 1244 1257 0 +0.56(+0.04%)
Dec 14, 2012 1270 1283 1245 1257 0 -31.13(-2.42%)
Dec 13, 2012 1295 1308 1277 1288 0 -8.49(-0.65%)
Dec 12, 2012 1313 1324 1290 1297 0 -6.35(-0.49%)
Dec 11, 2012 1298 1312 1292 1303 0 +10.46(+0.81%)
Dec 10, 2012 1292 1309 1282 1292 0 -3.26(-0.25%)
Dec 07, 2012 1300 1309 1282 1296 0 +1.00(+0.08%)
Dec 06, 2012 1281 1301 1267 1295 0 +13.67(+1.07%)
Dec 05, 2012 1276 1302 1263 1281 0 +11.10(+0.87%)
Dec 04, 2012 1256 1279 1242 1270 0 +11.61(+0.92%)
Nov 30, 2012 1262 1267 1243 1258 0 +0.03(+0.00%)
Nov 29, 2012 1249 1271 1240 1258 0 +16.24(+1.31%)
Nov 28, 2012 1225 1247 1212 1242 0 +9.62(+0.78%)
Nov 27, 2012 1232 1252 1221 1232 0 -4.03(-0.33%)
Nov 26, 2012 1234 1244 1222 1236 0 -1.84(-0.15%)
Nov 24, 2012 1220 1245 1215 1238 0 +0.00(+0.00%)
Nov 23, 2012 1220 1245 1215 1238 0 +22.47(+1.85%)
Nov 21, 2012 1216 1216 1216 0 +5.94(+0.49%)
Nov 20, 2012 1202 1218 1183 1210 0 +4.45(+0.37%)
Nov 19, 2012 1191 1212 1186 1205 0 +31.03(+2.64%)
Nov 16, 2012 1175 1185 1149 1174 0 -3.86(-0.33%)
Nov 15, 2012 1182 1195 1162 1178 0 -1.66(-0.14%)
Nov 14, 2012 1212 1222 1174 1180 0 -33.90(-2.79%)
Nov 13, 2012 1215 1240 1203 1214 0 -3.79(-0.31%)
Nov 12, 2012 1227 1235 1209 1218 0 -4.40(-0.36%)
Nov 09, 2012 1220 1240 1205 1222 0 +1.22(+0.10%)
Nov 08, 2012 1233 1246 1217 1221 0 -12.02(-0.98%)
Nov 07, 2012 1261 1269 1219 1233 0 -41.98(-3.29%)
Nov 06, 2012 1259 1289 1253 1275 0 +18.56(+1.48%)
Nov 05, 2012 1241 1269 1230 1256 0 +15.53(+1.25%)
Nov 02, 2012 1290 1295 1234 1241 0 -52.71(-4.08%)
Nov 01, 2012 1258 1302 1246 1293 0 +40.92(+3.27%)
Oct 31, 2012 1253 1263 1224 1252 0 +1.02(+0.08%)
Oct 26, 2012 1251 1251 1251 0 -7.22(-0.57%)
Oct 25, 2012 1262 1275 1246 1259 0 +6.65(+0.53%)
Oct 24, 2012 1268 1279 1241 1252 0 -17.29(-1.36%)
Oct 23, 2012 1268 1282 1229 1269 0 -28.92(-2.23%)
Oct 19, 2012 1334 1337 1280 1298 0 -40.53(-3.03%)
Oct 18, 2012 1330 1347 1318 1339 0 +7.10(+0.53%)
Oct 17, 2012 1329 1350 1314 1332 0 -4.58(-0.34%)
Oct 16, 2012 1312 1346 1296 1336 0 +23.33(+1.78%)
Oct 15, 2012 1305 1319 1293 1313 0 +12.30(+0.95%)
Oct 12, 2012 1314 1325 1291 1301 0 -14.77(-1.12%)
Oct 11, 2012 1312 1330 1299 1315 0 +15.40(+1.18%)
Oct 10, 2012 1312 1320 1287 1300 0 -11.89(-0.91%)
Oct 09, 2012 1319 1329 1293 1312 0 -14.47(-1.09%)
Oct 08, 2012 1329 1339 1316 1326 0 -9.41(-0.70%)
Oct 06, 2012 1331 1354 1318 1336 0 +0.00(+0.00%)
Oct 05, 2012 1331 1354 1318 1336 0 +11.60(+0.88%)
Oct 04, 2012 1305 1332 1289 1324 0 +25.45(+1.96%)
Oct 03, 2012 1309 1321 1285 1299 0 -8.66(-0.66%)
Oct 02, 2012 1319 1323 1292 1307 0 +0.22(+0.02%)
Oct 01, 2012 1313 1332 1295 1307 0 +0.21(+0.02%)
Sep 28, 2012 1310 1320 1292 1307 0 -10.23(-0.78%)
Sep 27, 2012 1305 1325 1294 1317 0 +17.78(+1.37%)
Sep 26, 2012 1312 1320 1272 1299 0 -13.89(-1.06%)
Sep 25, 2012 1363 1368 1310 1313 0 -45.52(-3.35%)
Sep 24, 2012 1367 1375 1348 1359 0 -14.90(-1.08%)
Sep 21, 2012 1383 1391 1360 1374 0 +3.44(+0.25%)
Sep 20, 2012 1379 1388 1349 1370 0 -17.36(-1.25%)
Sep 19, 2012 1385 1405 1366 1388 0 +4.64(+0.34%)
Sep 18, 2012 1392 1405 1369 1383 0 -22.95(-1.63%)
Sep 17, 2012 1426 1432 1394 1406 0 -24.64(-1.72%)
Sep 14, 2012 1409 1438 1403 1431 0 +26.99(+1.92%)
Sep 13, 2012 1383 1411 1373 1404 0 +16.27(+1.17%)
Sep 12, 2012 1377 1399 1369 1387 0 +13.36(+0.97%)
Sep 11, 2012 1368 1382 1353 1374 0 +7.65(+0.56%)
Sep 10, 2012 1379 1392 1356 1366 0 -12.86(-0.93%)
Sep 07, 2012 1366 1387 1348 1379 0 +13.24(+0.97%)
Sep 06, 2012 1350 1382 1336 1366 0 -0.08(-0.01%)
Sep 05, 2012 1347 1370 1336 1366 0 +18.45(+1.37%)
Sep 04, 2012 1351 1365 1323 1348 0 -2.63(-0.19%)
Aug 31, 2012 1350 1350 1350 0 +4.42(+0.33%)
Aug 30, 2012 1350 1359 1337 1346 0 -11.39(-0.84%)
Aug 29, 2012 1362 1367 1346 1357 0 +9.59(+0.71%)
Aug 27, 2012 1358 1366 1338 1348 0 -8.10(-0.60%)
Aug 24, 2012 1344 1366 1334 1356 0 +7.59(+0.56%)
Aug 23, 2012 1339 1357 1326 1348 0 +3.67(+0.27%)
Aug 22, 2012 1353 1362 1334 1344 0 -10.44(-0.77%)
Aug 21, 2012 1349 1371 1344 1355 0 +6.45(+0.48%)
Aug 20, 2012 1350 1364 1327 1348 0 -6.68(-0.49%)
Aug 17, 2012 1352 1366 1336 1355 0 +2.15(+0.16%)
Aug 16, 2012 1339 1362 1329 1353 0 +19.60(+1.47%)
Aug 15, 2012 1324 1340 1315 1333 0 +8.24(+0.62%)
Aug 14, 2012 1337 1343 1316 1325 0 -6.70(-0.50%)
Aug 13, 2012 1327 1341 1319 1332 0 -0.87(-0.07%)
Aug 11, 2012 1329 1339 1316 1333 0 +0.00(+0.00%)
Aug 10, 2012 1329 1339 1316 1333 0 +1.38(+0.10%)
Aug 09, 2012 1331 1348 1319 1331 0 +0.69(+0.05%)
Aug 08, 2012 1341 1355 1313 1331 0 -28.75(-2.12%)
Aug 07, 2012 1343 1371 1340 1359 0 +22.00(+1.65%)
Aug 06, 2012 1330 1349 1322 1337 0 +11.09(+0.84%)
Aug 03, 2012 1300 1342 1291 1326 0 +52.26(+4.10%)
Aug 02, 2012 1278 1296 1249 1274 0 -14.33(-1.11%)
Aug 01, 2012 1311 1325 1277 1288 0 -19.87(-1.52%)
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.