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, 2009 1042 1075 1032 1046 0 +16.85(+1.64%)
Apr 29, 2009 1006 1054 998.25 1029 0 +30.11(+3.01%)
Apr 28, 2009 981.83 1017 971.13 999.37 0 +9.69(+0.98%)
Apr 27, 2009 1001 1016 976.37 989.68 0 -30.36(-2.98%)
Apr 24, 2009 1006 1041 990.40 1020 0 +28.24(+2.85%)
Apr 23, 2009 992.55 1011 949.92 991.80 0 -3.43(-0.34%)
Apr 22, 2009 981.59 1029 971.22 995.23 0 +1.81(+0.18%)
Apr 21, 2009 958.78 1011 955.49 993.42 0 +31.21(+3.24%)
Apr 20, 2009 1005 1013 955.50 962.21 0 -65.10(-6.34%)
Apr 17, 2009 1013 1036 991.31 1027 0 +18.92(+1.88%)
Apr 16, 2009 982.33 1023 966.09 1008 0 +35.28(+3.63%)
Apr 15, 2009 955.17 980.80 938.59 973.11 0 +11.32(+1.18%)
Apr 14, 2009 968.24 984.61 943.16 961.79 0 -17.10(-1.75%)
Apr 13, 2009 998.01 1003 956.59 978.89 0 -24.29(-2.42%)
Apr 10, 2009 949.85 1008 941.33 1003 0 +0.00(+0.00%)
Apr 09, 2009 949.85 1008 941.33 1003 0 +61.36(+6.51%)
Apr 08, 2009 922.05 948.17 909.58 941.82 0 +27.16(+2.97%)
Apr 07, 2009 926.69 948.26 905.53 914.66 0 -28.17(-2.99%)
Apr 06, 2009 950.98 959.50 918.17 942.84 0 -16.09(-1.68%)
Apr 03, 2009 944.00 970.79 925.09 958.93 0 +13.64(+1.44%)
Apr 02, 2009 923.25 975.55 914.46 945.28 0 +38.39(+4.23%)
Apr 01, 2009 881.22 915.93 863.81 906.89 0 +17.99(+2.02%)
Mar 31, 2009 902.96 916.73 878.25 888.90 0 +10.94(+1.25%)
Mar 30, 2009 913.32 926.16 856.65 877.96 0 -62.17(-6.61%)
Mar 27, 2009 957.76 967.54 928.24 940.13 0 -30.73(-3.17%)
Mar 26, 2009 918.12 975.25 912.81 970.86 0 +62.86(+6.92%)
Mar 25, 2009 893.91 942.96 874.84 908.00 0 +20.85(+2.35%)
Mar 24, 2009 893.40 918.86 874.35 887.15 0 -17.12(-1.89%)
Mar 23, 2009 872.17 906.59 864.17 904.27 0 +63.58(+7.56%)
Mar 20, 2009 885.88 905.90 826.55 840.69 0 -66.50(-7.33%)
Mar 19, 2009 915.23 929.34 895.85 907.19 0 -5.17(-0.57%)
Mar 18, 2009 879.41 928.95 864.49 912.36 0 +26.98(+3.05%)
Mar 17, 2009 867.32 887.36 849.71 885.38 0 +22.00(+2.55%)
Mar 16, 2009 867.50 897.64 849.28 863.38 0 +6.49(+0.76%)
Mar 13, 2009 849.85 874.46 834.23 856.89 0 +11.46(+1.36%)
Mar 12, 2009 796.43 851.71 787.50 845.43 0 +42.63(+5.31%)
Mar 11, 2009 794.98 827.62 778.87 802.80 0 +9.89(+1.25%)
Mar 10, 2009 735.66 800.50 724.29 792.91 0 +70.31(+9.73%)
Mar 09, 2009 732.65 756.79 715.84 722.61 0 -18.51(-2.50%)
Mar 06, 2009 755.97 769.69 715.84 741.12 0 -6.22(-0.83%)
Mar 05, 2009 777.80 783.91 736.52 747.33 0 -42.39(-5.37%)
Mar 04, 2009 772.16 809.49 751.26 789.72 0 +31.59(+4.17%)
Mar 03, 2009 790.74 797.11 742.83 758.14 0 -22.99(-2.94%)
Mar 02, 2009 821.13 832.26 772.85 781.12 0 -53.13(-6.37%)
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%)
Dec 01, 2008 1047 1059 970.86 973.81 0 -97.87(-9.13%)
Nov 28, 2008 1062 1088 1022 1072 0 +3.62(+0.34%)
Nov 27, 2008 978.74 1074 962.72 1068 0 +0.00(+0.00%)
Nov 26, 2008 978.74 1074 962.72 1068 0 +74.70(+7.52%)
Nov 25, 2008 1004 1023 949.38 993.36 0 +4.28(+0.43%)
Nov 24, 2008 921.08 1018 908.63 989.07 0 +90.05(+10.02%)
Nov 21, 2008 910.63 929.81 828.49 899.02 0 +14.26(+1.61%)
Nov 20, 2008 918.05 948.33 872.50 884.76 0 -51.49(-5.50%)
Nov 19, 2008 1006 1021 929.37 936.25 0 -74.72(-7.39%)
Nov 18, 2008 1008 1031 967.48 1011 0 +5.41(+0.54%)
Nov 17, 2008 1033 1056 991.91 1006 0 -31.85(-3.07%)
Nov 14, 2008 1090 1108 1033 1037 0 -72.47(-6.53%)
Nov 13, 2008 1070 1119 993.33 1110 0 +41.50(+3.88%)
Nov 12, 2008 1106 1121 1059 1068 0 -56.70(-5.04%)
Nov 11, 2008 1172 1182 1110 1125 0 -58.29(-4.93%)
Nov 10, 2008 1230 1249 1168 1183 0 -21.70(-1.80%)
Nov 07, 2008 1198 1226 1171 1205 0 +14.97(+1.26%)
Nov 06, 2008 1236 1253 1182 1190 0 -55.95(-4.49%)
Nov 05, 2008 1279 1310 1238 1246 0 -46.55(-3.60%)
Nov 04, 2008 1280 1314 1238 1293 0 +18.59(+1.46%)
Nov 03, 2008 1278 1297 1252 1274 0 -2.74(-0.21%)
Oct 31, 2008 1226 1300 1214 1277 0 +39.24(+3.17%)
Oct 30, 2008 1204 1251 1177 1238 0 +59.57(+5.06%)
Oct 29, 2008 1186 1223 1152 1178 0 -11.45(-0.96%)
Oct 28, 2008 1112 1193 1070 1189 0 +103.94(+9.58%)
Oct 27, 2008 1114 1139 1069 1085 0 -42.01(-3.73%)
Oct 24, 2008 1097 1164 1074 1127 0 -35.05(-3.02%)
Oct 23, 2008 1179 1209 1109 1163 0 -27.84(-2.34%)
Oct 22, 2008 1231 1256 1164 1190 0 -61.04(-4.88%)
Oct 21, 2008 1272 1308 1236 1251 0 -38.48(-2.98%)
Oct 20, 2008 1250 1299 1225 1290 0 +53.39(+4.32%)
Oct 17, 2008 1222 1287 1185 1236 0 -14.00(-1.12%)
Oct 16, 2008 1230 1283 1164 1250 0 +18.07(+1.47%)
Oct 15, 2008 1315 1327 1228 1232 0 -97.69(-7.34%)
Oct 14, 2008 1377 1446 1281 1330 0 -2.37(-0.18%)
Oct 13, 2008 1286 1344 1217 1332 0 +106.37(+8.68%)
Oct 10, 2008 1216 1309 1122 1226 0 -28.46(-2.27%)
Oct 09, 2008 1322 1356 1249 1255 0 -55.61(-4.24%)
Oct 08, 2008 1342 1395 1283 1310 0 -56.76(-4.15%)
Oct 07, 2008 1488 1507 1356 1367 0 -106.93(-7.26%)
Oct 06, 2008 1528 1545 1406 1474 0 -83.54(-5.36%)
Oct 03, 2008 1642 1665 1550 1557 0 -66.70(-4.11%)
Oct 02, 2008 1672 1694 1605 1624 0 -60.02(-3.56%)
Oct 01, 2008 1686 1719 1657 1684 0 -10.79(-0.64%)
Sep 30, 2008 1654 1714 1623 1695 0 +63.72(+3.91%)
Sep 29, 2008 1689 1716 1589 1631 0 -92.40(-5.36%)
Sep 26, 2008 1728 1755 1695 1724 0 -29.43(-1.68%)
Sep 25, 2008 1756 1784 1728 1753 0 +8.93(+0.51%)
Sep 24, 2008 1751 1780 1722 1744 0 -6.62(-0.38%)
Sep 23, 2008 1775 1809 1739 1751 0 -19.10(-1.08%)
Sep 22, 2008 1839 1851 1759 1770 0 -83.04(-4.48%)
Sep 19, 2008 1812 1954 1745 1853 0 +43.87(+2.43%)
Sep 18, 2008 1763 1834 1688 1809 0 +75.03(+4.33%)
Sep 17, 2008 1783 1805 1720 1734 0 -78.69(-4.34%)
Sep 16, 2008 1794 1824 1735 1813 0 -4.62(-0.25%)
Sep 15, 2008 1861 1888 1807 1817 0 -78.11(-4.12%)
Sep 12, 2008 1894 1920 1867 1895 0 -11.92(-0.62%)
Sep 11, 2008 1884 1925 1847 1907 0 -1.68(-0.09%)
Sep 10, 2008 1921 1946 1867 1909 0 -4.87(-0.25%)
Sep 09, 2008 1953 1998 1902 1914 0 -42.47(-2.17%)
Sep 08, 2008 1945 1972 1907 1956 0 +50.58(+2.65%)
Sep 05, 2008 1898 1919 1870 1906 0 -0.40(-0.02%)
Sep 04, 2008 1933 1948 1882 1906 0 -38.05(-1.96%)
Sep 03, 2008 1931 1967 1912 1944 0 +13.13(+0.68%)
Sep 02, 2008 1928 1977 1908 1931 0 +30.35(+1.60%)
Sep 01, 2008 1923 1933 1892 1901 0 +0.00(+0.00%)
Aug 29, 2008 1923 1933 1892 1901 0 -30.30(-1.57%)
Aug 28, 2008 1896 1939 1882 1931 0 +38.95(+2.06%)
Aug 27, 2008 1870 1907 1860 1892 0 +20.62(+1.10%)
Aug 26, 2008 1868 1884 1852 1871 0 +0.61(+0.03%)
Aug 25, 2008 1886 1905 1856 1871 0 -25.42(-1.34%)
Aug 22, 2008 1871 1903 1858 1896 0 +33.68(+1.81%)
Aug 21, 2008 1841 1881 1832 1863 0 -11.43(-0.61%)
Aug 20, 2008 1879 1902 1840 1874 0 +27.38(+1.48%)
Aug 19, 2008 1886 1898 1835 1847 0 -41.98(-2.22%)
Aug 18, 2008 1905 1921 1873 1889 0 -20.33(-1.07%)
Aug 15, 2008 1898 1943 1870 1909 0 +20.42(+1.08%)
Aug 14, 2008 1872 1915 1854 1888 0 -7.30(-0.39%)
Aug 13, 2008 1895 1918 1858 1896 0 -2.68(-0.14%)
Aug 12, 2008 1935 1948 1884 1898 0 -37.73(-1.95%)
Aug 11, 2008 1903 1959 1887 1936 0 +37.13(+1.96%)
Aug 08, 2008 1850 1909 1845 1899 0 +44.26(+2.39%)
Aug 07, 2008 1848 1879 1818 1855 0 -4.92(-0.26%)
Aug 06, 2008 1878 1900 1833 1860 0 -18.80(-1.00%)
Aug 05, 2008 1802 1896 1792 1879 0 +89.18(+4.98%)
Aug 04, 2008 1793 1818 1768 1789 0 -2.26(-0.13%)
Aug 01, 2008 1794 1824 1756 1792 0 -6.62(-0.37%)
Jul 31, 2008 1766 1836 1749 1798 0 +18.40(+1.03%)
Jul 30, 2008 1788 1806 1758 1780 0 -0.02(-0.00%)
Jul 29, 2008 1780 1795 1747 1780 0 +18.26(+1.04%)
Jul 28, 2008 1787 1809 1748 1762 0 -24.09(-1.35%)
Jul 25, 2008 1781 1817 1754 1786 0 +9.30(+0.52%)
Jul 24, 2008 1827 1845 1768 1776 0 -61.49(-3.35%)
Jul 23, 2008 1812 1851 1790 1838 0 +32.95(+1.83%)
Jul 22, 2008 1766 1813 1754 1805 0 +28.15(+1.58%)
Jul 21, 2008 1797 1808 1759 1777 0 -11.95(-0.67%)
Jul 18, 2008 1788 1806 1754 1789 0 -2.76(-0.15%)
Jul 17, 2008 1753 1811 1724 1791 0 +55.89(+3.22%)
Jul 16, 2008 1696 1744 1679 1736 0 +37.36(+2.20%)
Jul 15, 2008 1683 1728 1657 1698 0 +0.21(+0.01%)
Jul 14, 2008 1727 1750 1680 1698 0 -20.86(-1.21%)
Jul 11, 2008 1707 1743 1681 1719 0 -8.31(-0.48%)
Jul 10, 2008 1732 1755 1698 1727 0 -5.97(-0.34%)
Jul 09, 2008 1787 1793 1727 1733 0 -54.05(-3.02%)
Jul 08, 2008 1744 1794 1730 1787 0 +45.40(+2.61%)
Jul 07, 2008 1756 1777 1719 1742 0 -11.10(-0.63%)
Jul 04, 2008 1736 1769 1718 1753 0 +0.00(+0.00%)
Jul 03, 2008 1736 1769 1718 1753 0 +24.56(+1.42%)
Jul 02, 2008 1753 1764 1706 1728 0 -23.79(-1.36%)
Jul 01, 2008 1747 1769 1716 1752 0 -17.60(-0.99%)
Jun 30, 2008 1770 1808 1745 1770 0 -2.05(-0.12%)
Jun 27, 2008 1792 1801 1744 1772 0 -26.84(-1.49%)
Jun 26, 2008 1822 1832 1784 1799 0 -35.72(-1.95%)
Jun 25, 2008 1813 1851 1805 1834 0 +26.68(+1.48%)
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.