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 (%)
Mar 31, 2014 1871 1911 1859 1895 0 +37.84(+2.04%)
Mar 28, 2014 1844 1884 1834 1857 0 +16.45(+0.89%)
Mar 27, 2014 1840 1863 1822 1841 0 -5.82(-0.32%)
Mar 26, 2014 1879 1892 1833 1847 0 -15.29(-0.82%)
Mar 25, 2014 1864 1884 1840 1862 0 +6.81(+0.37%)
Mar 24, 2014 1879 1891 1822 1855 0 -17.94(-0.96%)
Mar 21, 2014 1884 1901 1856 1873 0 +7.61(+0.41%)
Mar 20, 2014 1832 1884 1825 1865 0 +35.62(+1.95%)
Mar 19, 2014 1839 1854 1813 1830 0 -13.66(-0.74%)
Mar 18, 2014 1819 1856 1816 1843 0 +26.77(+1.47%)
Mar 17, 2014 1817 1835 1801 1817 0 +10.26(+0.57%)
Mar 14, 2014 1791 1820 1788 1806 0 +6.95(+0.39%)
Mar 13, 2014 1833 1845 1786 1800 0 -28.14(-1.54%)
Mar 12, 2014 1810 1839 1796 1828 0 +23.51(+1.30%)
Mar 11, 2014 1825 1839 1795 1804 0 -20.77(-1.14%)
Mar 10, 2014 1832 1842 1809 1825 0 -10.29(-0.56%)
Mar 07, 2014 1855 1865 1820 1835 0 -10.05(-0.54%)
Mar 06, 2014 1841 1858 1825 1845 0 +10.12(+0.55%)
Mar 05, 2014 1837 1854 1818 1835 0 -3.54(-0.19%)
Mar 04, 2014 1814 1854 1806 1839 0 +44.23(+2.46%)
Mar 03, 2014 1789 1811 1764 1794 0 -9.68(-0.54%)
Feb 28, 2014 1805 1826 1783 1804 0 +0.53(+0.03%)
Feb 27, 2014 1771 1815 1768 1804 0 +25.18(+1.42%)
Feb 26, 2014 1770 1799 1758 1778 0 +14.89(+0.84%)
Feb 25, 2014 1768 1787 1749 1764 0 -5.32(-0.30%)
Feb 24, 2014 1772 1790 1760 1769 0 +2.65(+0.15%)
Feb 21, 2014 1777 1788 1760 1766 0 -5.66(-0.32%)
Feb 20, 2014 1763 1783 1742 1772 0 +10.27(+0.58%)
Feb 19, 2014 1773 1795 1756 1762 0 -17.22(-0.97%)
Feb 18, 2014 1780 1798 1767 1779 0 +3.36(+0.19%)
Feb 14, 2014 1775 1775 1775 0 -3.88(-0.22%)
Feb 13, 2014 1744 1786 1735 1779 0 +30.51(+1.74%)
Feb 12, 2014 1744 1762 1729 1749 0 +6.12(+0.35%)
Feb 11, 2014 1725 1755 1715 1743 0 +16.50(+0.96%)
Feb 10, 2014 1725 1740 1707 1726 0 -2.18(-0.13%)
Feb 07, 2014 1722 1743 1704 1728 0 +11.25(+0.66%)
Feb 06, 2014 1706 1734 1696 1717 0 +15.41(+0.91%)
Feb 05, 2014 1703 1727 1677 1702 0 -6.83(-0.40%)
Feb 04, 2014 1704 1725 1682 1709 0 +11.99(+0.71%)
Feb 03, 2014 1768 1785 1684 1697 0 -71.04(-4.02%)
Jan 31, 2014 1780 1808 1755 1768 0 -29.56(-1.64%)
Jan 30, 2014 1731 1809 1721 1797 0 +91.52(+5.37%)
Jan 29, 2014 1717 1738 1696 1706 0 -29.00(-1.67%)
Jan 28, 2014 1715 1748 1702 1735 0 +34.26(+2.01%)
Jan 27, 2014 1745 1755 1686 1700 0 -54.04(-3.08%)
Jan 24, 2014 1798 1814 1736 1754 0 -66.31(-3.64%)
Jan 23, 2014 1848 1857 1807 1821 0 -40.02(-2.15%)
Jan 22, 2014 1870 1888 1847 1861 0 -3.77(-0.20%)
Jan 21, 2014 1866 1888 1848 1865 0 +8.92(+0.48%)
Jan 17, 2014 1856 1856 1856 0 -28.49(-1.51%)
Jan 16, 2014 1880 1909 1870 1884 0 +0.74(+0.04%)
Jan 15, 2014 1863 1898 1861 1883 0 +19.88(+1.07%)
Jan 14, 2014 1854 1877 1835 1863 0 +20.52(+1.11%)
Jan 13, 2014 1843 1874 1817 1843 0 -4.12(-0.22%)
Jan 10, 2014 1843 1860 1825 1847 0 +6.78(+0.37%)
Jan 09, 2014 1848 1861 1820 1840 0 -2.16(-0.12%)
Jan 08, 2014 1852 1862 1826 1842 0 -7.68(-0.42%)
Jan 07, 2014 1845 1863 1836 1850 0 +12.33(+0.67%)
Jan 06, 2014 1847 1861 1825 1838 0 -3.72(-0.20%)
Jan 03, 2014 1825 1849 1817 1842 0 +18.43(+1.01%)
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.