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 30, 2012 1598 1604 1569 1583 0 -6.12(-0.39%)
Mar 29, 2012 1580 1600 1560 1589 0 -2.48(-0.16%)
Mar 28, 2012 1609 1619 1578 1592 0 -23.09(-1.43%)
Mar 27, 2012 1621 1635 1603 1615 0 -4.04(-0.25%)
Mar 26, 2012 1599 1627 1590 1619 0 +34.28(+2.16%)
Mar 23, 2012 1582 1594 1561 1585 0 +0.73(+0.05%)
Mar 22, 2012 1575 1595 1559 1584 0 -4.48(-0.28%)
Mar 21, 2012 1584 1599 1569 1588 0 +6.65(+0.42%)
Mar 20, 2012 1583 1593 1569 1582 0 -13.38(-0.84%)
Mar 19, 2012 1577 1613 1570 1595 0 +12.02(+0.76%)
Mar 16, 2012 1601 1605 1568 1583 0 -20.00(-1.25%)
Mar 15, 2012 1601 1612 1582 1603 0 +2.16(+0.13%)
Mar 14, 2012 1607 1624 1586 1601 0 -7.62(-0.47%)
Mar 13, 2012 1592 1612 1578 1608 0 +25.12(+1.59%)
Mar 12, 2012 1578 1593 1564 1583 0 +4.81(+0.30%)
Mar 09, 2012 1570 1596 1562 1579 0 +4.39(+0.28%)
Mar 08, 2012 1566 1583 1549 1574 0 +20.59(+1.33%)
Mar 07, 2012 1547 1564 1537 1554 0 +9.86(+0.64%)
Mar 06, 2012 1551 1570 1520 1544 0 -12.13(-0.78%)
Mar 05, 2012 1555 1574 1534 1556 0 +1.31(+0.08%)
Mar 02, 2012 1575 1590 1542 1555 0 -18.31(-1.16%)
Mar 01, 2012 1561 1589 1551 1573 0 +21.84(+1.41%)
Feb 29, 2012 1574 1592 1545 1551 0 -20.22(-1.29%)
Feb 28, 2012 1574 1592 1555 1571 0 +5.11(+0.33%)
Feb 27, 2012 1545 1578 1529 1566 0 +7.15(+0.46%)
Feb 24, 2012 1558 1575 1546 1559 0 +6.94(+0.45%)
Feb 23, 2012 1528 1559 1520 1552 0 +22.34(+1.46%)
Feb 22, 2012 1530 1547 1519 1530 0 -5.34(-0.35%)
Feb 21, 2012 1546 1561 1522 1535 0 -4.85(-0.31%)
Feb 17, 2012 1540 1540 1540 0 -14.25(-0.92%)
Feb 16, 2012 1535 1564 1525 1554 0 +16.23(+1.06%)
Feb 15, 2012 1560 1569 1529 1538 0 -17.79(-1.14%)
Feb 14, 2012 1525 1562 1515 1556 0 +26.30(+1.72%)
Feb 13, 2012 1527 1544 1504 1529 0 +24.92(+1.66%)
Feb 10, 2012 1518 1529 1491 1504 0 -30.54(-1.99%)
Feb 09, 2012 1537 1546 1519 1535 0 -0.46(-0.03%)
Feb 08, 2012 1528 1546 1511 1535 0 +3.29(+0.21%)
Feb 07, 2012 1522 1549 1508 1532 0 +19.84(+1.31%)
Feb 06, 2012 1512 1529 1491 1512 0 -3.15(-0.21%)
Feb 03, 2012 1497 1527 1483 1516 0 +34.77(+2.35%)
Feb 02, 2012 1483 1497 1471 1481 0 +2.09(+0.14%)
Feb 01, 2012 1466 1489 1456 1479 0 +22.98(+1.58%)
Jan 31, 2012 1451 1474 1420 1456 0 +17.11(+1.19%)
Jan 30, 2012 1441 1456 1422 1439 0 -16.52(-1.14%)
Jan 27, 2012 1440 1465 1432 1455 0 +8.04(+0.56%)
Jan 26, 2012 1463 1479 1431 1447 0 -5.40(-0.37%)
Jan 25, 2012 1505 1519 1417 1452 0 -51.38(-3.42%)
Jan 24, 2012 1496 1516 1483 1504 0 -3.18(-0.21%)
Jan 23, 2012 1513 1530 1490 1507 0 -5.45(-0.36%)
Jan 20, 2012 1506 1524 1490 1512 0 +5.60(+0.37%)
Jan 19, 2012 1484 1527 1478 1507 0 +28.87(+1.95%)
Jan 18, 2012 1432 1487 1426 1478 0 +47.23(+3.30%)
Jan 17, 2012 1435 1447 1423 1431 0 +7.54(+0.53%)
Jan 13, 2012 1423 1423 1423 0 -7.72(-0.54%)
Jan 12, 2012 1437 1447 1414 1431 0 -0.91(-0.06%)
Jan 11, 2012 1416 1437 1409 1432 0 +14.03(+0.99%)
Jan 10, 2012 1426 1435 1403 1418 0 +5.07(+0.36%)
Jan 09, 2012 1413 1428 1391 1413 0 +7.84(+0.56%)
Jan 06, 2012 1419 1428 1398 1405 0 -13.35(-0.94%)
Jan 05, 2012 1412 1433 1394 1418 0 +1.45(+0.10%)
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.