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 (%)
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%)
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.