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 (%)
Dec 31, 2010 1786 1802 1772 1783 0 -5.37(-0.30%)
Dec 30, 2010 1798 1810 1783 1789 0 -12.76(-0.71%)
Dec 29, 2010 1803 1821 1788 1801 0 -0.94(-0.05%)
Dec 28, 2010 1815 1820 1786 1802 0 -9.24(-0.51%)
Dec 27, 2010 1804 1819 1791 1812 0 +1.32(+0.07%)
Dec 23, 2010 1813 1824 1796 1810 0 -2.22(-0.12%)
Dec 22, 2010 1828 1836 1799 1812 0 -14.25(-0.78%)
Dec 21, 2010 1824 1836 1806 1827 0 +11.20(+0.62%)
Dec 20, 2010 1817 1838 1802 1815 0 +0.99(+0.05%)
Dec 17, 2010 1820 1834 1802 1814 0 -3.92(-0.22%)
Dec 16, 2010 1793 1828 1779 1818 0 +29.16(+1.63%)
Dec 15, 2010 1807 1824 1778 1789 0 -22.29(-1.23%)
Dec 14, 2010 1810 1825 1797 1812 0 -8.40(-0.46%)
Dec 10, 2010 1821 1831 1805 1820 0 +5.15(+0.28%)
Dec 09, 2010 1815 1826 1799 1815 0 +10.11(+0.56%)
Dec 08, 2010 1799 1815 1779 1805 0 +5.49(+0.31%)
Dec 07, 2010 1810 1821 1789 1799 0 +8.94(+0.50%)
Dec 06, 2010 1785 1801 1771 1790 0 +2.23(+0.12%)
Dec 03, 2010 1774 1803 1760 1788 0 +16.31(+0.92%)
Dec 02, 2010 1754 1786 1744 1772 0 +16.76(+0.96%)
Dec 01, 2010 1742 1775 1728 1755 0 +41.59(+2.43%)
Nov 30, 2010 1714 1733 1697 1713 0 -16.13(-0.93%)
Nov 29, 2010 1733 1743 1695 1730 0 -15.45(-0.89%)
Nov 26, 2010 1745 1758 1730 1745 0 -11.27(-0.64%)
Nov 24, 2010 1726 1756 1756 1756 0 +47.06(+2.75%)
Nov 23, 2010 1711 1724 1685 1709 0 -25.52(-1.47%)
Nov 22, 2010 1715 1742 1700 1735 0 +9.92(+0.58%)
Nov 19, 2010 1710 1733 1696 1725 0 +11.28(+0.66%)
Nov 18, 2010 1693 1728 1681 1713 0 +42.17(+2.52%)
Nov 17, 2010 1657 1684 1640 1671 0 +12.94(+0.78%)
Nov 16, 2010 1680 1687 1639 1658 0 -34.74(-2.05%)
Nov 15, 2010 1696 1721 1682 1693 0 +3.13(+0.19%)
Nov 12, 2010 1703 1720 1671 1690 0 -26.77(-1.56%)
Nov 11, 2010 1718 1731 1677 1717 0 -14.32(-0.83%)
Nov 10, 2010 1739 1751 1703 1731 0 -6.18(-0.36%)
Nov 09, 2010 1748 1768 1727 1737 0 -10.60(-0.61%)
Nov 08, 2010 1748 1762 1728 1748 0 -10.63(-0.60%)
Nov 05, 2010 1756 1770 1741 1758 0 +2.10(+0.12%)
Nov 04, 2010 1746 1768 1734 1756 0 +31.34(+1.82%)
Nov 03, 2010 1712 1740 1687 1725 0 +15.85(+0.93%)
Nov 02, 2010 1703 1724 1693 1709 0 +22.50(+1.33%)
Nov 01, 2010 1700 1725 1669 1687 0 -5.09(-0.30%)
Oct 29, 2010 1674 1699 1666 1692 0 +27.00(+1.62%)
Oct 28, 2010 1667 1681 1635 1665 0 +9.59(+0.58%)
Oct 27, 2010 1652 1669 1623 1655 0 -22.02(-1.31%)
Oct 25, 2010 1662 1697 1654 1677 0 +22.65(+1.37%)
Oct 22, 2010 1639 1663 1627 1655 0 +19.12(+1.17%)
Oct 21, 2010 1653 1667 1609 1635 0 +2.49(+0.15%)
Oct 20, 2010 1607 1656 1601 1633 0 +33.03(+2.06%)
Oct 19, 2010 1613 1632 1584 1600 0 -33.21(-2.03%)
Oct 18, 2010 1624 1649 1609 1633 0 +8.90(+0.55%)
Oct 15, 2010 1631 1646 1590 1624 0 +6.39(+0.39%)
Oct 14, 2010 1628 1637 1600 1618 0 -11.41(-0.70%)
Oct 13, 2010 1637 1650 1616 1629 0 +6.82(+0.42%)
Oct 12, 2010 1607 1632 1592 1622 0 +10.85(+0.67%)
Oct 11, 2010 1607 1631 1599 1612 0 +8.32(+0.52%)
Oct 08, 2010 1599 1615 1571 1603 0 +23.55(+1.49%)
Oct 07, 2010 1589 1598 1562 1580 0 -1.43(-0.09%)
Oct 06, 2010 1583 1600 1558 1581 0 -6.25(-0.39%)
Oct 05, 2010 1556 1596 1550 1587 0 +46.00(+2.98%)
Oct 04, 2010 1551 1573 1524 1541 0 -17.70(-1.14%)
Oct 01, 2010 1557 1581 1537 1559 0 +1.12(+0.07%)
Sep 30, 2010 1546 1587 1528 1558 0 +22.98(+1.50%)
Sep 29, 2010 1546 1565 1517 1535 0 -12.46(-0.81%)
Sep 28, 2010 1536 1555 1503 1547 0 +13.88(+0.91%)
Sep 27, 2010 1536 1546 1518 1534 0 -3.87(-0.25%)
Sep 24, 2010 1515 1550 1510 1537 0 +47.20(+3.17%)
Sep 23, 2010 1486 1529 1472 1490 0 -1.40(-0.09%)
Sep 22, 2010 1505 1517 1481 1492 0 -15.94(-1.06%)
Sep 21, 2010 1524 1531 1495 1508 0 -15.47(-1.02%)
Sep 20, 2010 1496 1530 1480 1523 0 +36.57(+2.46%)
Sep 17, 2010 1490 1505 1464 1486 0 +27.59(+1.89%)
Sep 15, 2010 1444 1471 1433 1459 0 +15.82(+1.10%)
Sep 14, 2010 1458 1475 1435 1443 0 -16.49(-1.13%)
Sep 13, 2010 1448 1477 1428 1460 0 +67.77(+4.87%)
Sep 10, 2010 1397 1417 1382 1392 0 -1.05(-0.08%)
Sep 09, 2010 1397 1413 1378 1393 0 +13.27(+0.96%)
Sep 08, 2010 1376 1391 1365 1380 0 +9.81(+0.72%)
Sep 07, 2010 1387 1398 1362 1370 0 -24.01(-1.72%)
Sep 03, 2010 1394 1394 1394 0 +26.29(+1.92%)
Sep 02, 2010 1350 1374 1329 1367 0 +15.82(+1.17%)
Sep 01, 2010 1322 1365 1312 1352 0 +51.78(+3.98%)
Aug 31, 2010 1298 1320 1285 1300 0 -9.77(-0.75%)
Aug 30, 2010 1325 1343 1303 1310 0 -18.70(-1.41%)
Aug 27, 2010 1323 1336 1288 1328 0 +5.29(+0.40%)
Aug 26, 2010 1337 1348 1300 1323 0 -2.57(-0.19%)
Aug 25, 2010 1294 1335 1283 1326 0 +23.42(+1.80%)
Aug 24, 2010 1316 1328 1284 1302 0 -33.68(-2.52%)
Aug 23, 2010 1362 1370 1332 1336 0 -18.79(-1.39%)
Aug 20, 2010 1349 1371 1336 1355 0 -9.00(-0.66%)
Aug 19, 2010 1385 1399 1343 1364 0 -30.41(-2.18%)
Aug 18, 2010 1388 1408 1374 1394 0 +4.66(+0.34%)
Aug 17, 2010 1363 1406 1358 1389 0 +34.43(+2.54%)
Aug 16, 2010 1341 1364 1333 1355 0 +7.15(+0.53%)
Aug 13, 2010 1348 1374 1340 1348 0 -14.45(-1.06%)
Aug 12, 2010 1362 1374 1339 1362 0 -18.87(-1.37%)
Aug 11, 2010 1407 1415 1368 1381 0 -56.91(-3.96%)
Aug 10, 2010 1446 1459 1413 1438 0 -21.66(-1.48%)
Aug 09, 2010 1442 1467 1437 1460 0 +23.34(+1.62%)
Aug 06, 2010 1432 1444 1402 1436 0 -4.31(-0.30%)
Aug 05, 2010 1439 1458 1417 1441 0 -5.43(-0.38%)
Aug 04, 2010 1462 1479 1423 1446 0 -27.94(-1.90%)
Aug 03, 2010 1483 1498 1455 1474 0 -12.86(-0.86%)
Aug 02, 2010 1477 1506 1463 1487 0 +21.09(+1.44%)
Jul 30, 2010 1470 1483 1429 1466 0 +0.46(+0.03%)
Jul 29, 2010 1456 1491 1436 1465 0 -1.14(-0.08%)
Jul 28, 2010 1469 1490 1450 1467 0 -17.21(-1.16%)
Jul 27, 2010 1487 1507 1469 1484 0 +2.28(+0.15%)
Jul 26, 2010 1444 1485 1427 1481 0 +42.39(+2.95%)
Jul 23, 2010 1405 1446 1390 1439 0 +26.13(+1.85%)
Jul 22, 2010 1383 1439 1381 1413 0 +70.08(+5.22%)
Jul 21, 2010 1366 1382 1330 1343 0 -15.30(-1.13%)
Jul 20, 2010 1339 1362 1300 1358 0 +16.32(+1.22%)
Jul 19, 2010 1334 1357 1315 1342 0 +11.99(+0.90%)
Jul 16, 2010 1334 1375 1322 1330 0 -33.23(-2.44%)
Jul 15, 2010 1378 1387 1346 1363 0 -15.72(-1.14%)
Jul 14, 2010 1374 1392 1357 1379 0 -0.39(-0.03%)
Jul 13, 2010 1362 1389 1352 1379 0 +37.77(+2.82%)
Jul 12, 2010 1336 1360 1321 1341 0 +4.00(+0.30%)
Jul 09, 2010 1333 1344 1315 1337 0 +12.29(+0.93%)
Jul 08, 2010 1320 1334 1302 1325 0 +17.12(+1.31%)
Jul 07, 2010 1272 1311 1266 1308 0 +37.17(+2.92%)
Jul 06, 2010 1291 1319 1260 1271 0 -17.29(-1.34%)
Jul 02, 2010 1292 1315 1276 1288 0 -12.82(-0.99%)
Jul 01, 2010 1306 1324 1259 1301 0 -5.01(-0.38%)
Jun 30, 2010 1328 1345 1294 1306 0 -32.53(-2.43%)
Jun 29, 2010 1366 1371 1326 1338 0 -50.61(-3.64%)
Jun 25, 2010 1385 1404 1356 1389 0 +15.61(+1.14%)
Jun 24, 2010 1389 1405 1361 1373 0 -27.35(-1.95%)
Jun 23, 2010 1419 1433 1386 1401 0 -17.54(-1.24%)
Jun 22, 2010 1443 1466 1413 1418 0 -24.03(-1.67%)
Jun 21, 2010 1477 1497 1429 1442 0 -14.20(-0.97%)
Jun 18, 2010 1459 1482 1442 1457 0 -6.22(-0.43%)
Jun 17, 2010 1471 1480 1441 1463 0 +1.28(+0.09%)
Jun 16, 2010 1456 1476 1447 1462 0 -5.63(-0.38%)
Jun 15, 2010 1442 1472 1425 1467 0 +38.89(+2.72%)
Jun 14, 2010 1428 1458 1416 1428 0 +12.69(+0.90%)
Jun 11, 2010 1396 1428 1381 1416 0 +8.30(+0.59%)
Jun 10, 2010 1366 1412 1354 1407 0 +65.71(+4.90%)
Jun 09, 2010 1348 1379 1325 1342 0 +0.52(+0.04%)
Jun 08, 2010 1346 1358 1307 1341 0 -1.69(-0.13%)
Jun 07, 2010 1385 1396 1339 1343 0 -41.13(-2.97%)
Jun 04, 2010 1390 1431 1377 1384 0 -69.23(-4.76%)
Jun 03, 2010 1443 1474 1435 1453 0 +11.27(+0.78%)
Jun 02, 2010 1415 1443 1360 1442 0 +38.33(+2.73%)
Jun 01, 2010 1449 1488 1399 1404 0 -49.19(-3.39%)
May 28, 2010 1453 1453 1453 0 -18.67(-1.27%)
May 27, 2010 1431 1475 1412 1471 0 +74.29(+5.32%)
May 26, 2010 1418 1438 1385 1397 0 -7.37(-0.52%)
May 25, 2010 1366 1412 1331 1404 0 +3.05(+0.22%)
May 24, 2010 1403 1438 1386 1401 0 -26.76(-1.87%)
May 21, 2010 1379 1444 1364 1428 0 +25.64(+1.83%)
May 20, 2010 1389 1432 1382 1403 0 -59.39(-4.06%)
May 19, 2010 1497 1515 1448 1462 0 -46.95(-3.11%)
May 18, 2010 1535 1552 1499 1509 0 -13.04(-0.86%)
May 17, 2010 1512 1541 1477 1522 0 +10.00(+0.66%)
May 14, 2010 1513 1547 1492 1512 0 -35.46(-2.29%)
May 13, 2010 1540 1585 1523 1547 0 +5.81(+0.38%)
May 12, 2010 1519 1556 1511 1542 0 +25.73(+1.70%)
May 11, 2010 1536 1548 1508 1516 0 -0.46(-0.03%)
May 10, 2010 1512 1526 1501 1516 0 +69.59(+4.81%)
May 07, 2010 1483 1504 1406 1447 0 -39.73(-2.67%)
May 06, 2010 1514 1554 1360 1486 0 -46.24(-3.02%)
May 05, 2010 1554 1580 1521 1533 0 -28.67(-1.84%)
May 04, 2010 1583 1595 1537 1561 0 -60.46(-3.73%)
May 03, 2010 1601 1633 1585 1622 0 +31.06(+1.95%)
Apr 30, 2010 1645 1654 1584 1591 0 -35.45(-2.18%)
Apr 29, 2010 1621 1635 1596 1626 0 +20.30(+1.26%)
Apr 28, 2010 1599 1630 1572 1606 0 +25.90(+1.64%)
Apr 27, 2010 1623 1636 1572 1580 0 -49.53(-3.04%)
Apr 26, 2010 1616 1654 1605 1630 0 +1.68(+0.10%)
Apr 23, 2010 1628 1659 1585 1628 0 +49.88(+3.16%)
Apr 22, 2010 1543 1591 1521 1578 0 +21.19(+1.36%)
Apr 21, 2010 1554 1580 1535 1557 0 +2.83(+0.18%)
Apr 20, 2010 1540 1575 1523 1554 0 +18.99(+1.24%)
Apr 19, 2010 1504 1545 1485 1535 0 +23.28(+1.54%)
Apr 16, 2010 1521 1541 1498 1512 0 -23.61(-1.54%)
Apr 15, 2010 1526 1545 1509 1535 0 +3.93(+0.26%)
Apr 14, 2010 1503 1538 1498 1531 0 +27.51(+1.83%)
Apr 13, 2010 1493 1511 1488 1504 0 +1.72(+0.11%)
Apr 12, 2010 1504 1512 1490 1502 0 +2.12(+0.14%)
Apr 09, 2010 1496 1509 1480 1500 0 +4.69(+0.31%)
Apr 08, 2010 1471 1503 1453 1495 0 +16.94(+1.15%)
Apr 07, 2010 1480 1494 1462 1478 0 -9.21(-0.62%)
Apr 06, 2010 1483 1496 1469 1488 0 +20.18(+1.38%)
Apr 05, 2010 1454 1493 1444 1467 0 +16.24(+1.12%)
Apr 01, 2010 1451 1451 1451 0 +13.57(+0.94%)
Mar 31, 2010 1442 1456 1426 1438 0 -6.88(-0.48%)
Mar 30, 2010 1440 1456 1429 1444 0 +1.35(+0.09%)
Mar 29, 2010 1435 1452 1428 1443 0 +9.02(+0.63%)
Mar 26, 2010 1430 1450 1420 1434 0 +9.05(+0.64%)
Mar 25, 2010 1452 1463 1421 1425 0 -17.41(-1.21%)
Mar 24, 2010 1456 1464 1430 1442 0 -23.08(-1.57%)
Mar 23, 2010 1448 1471 1430 1466 0 +38.20(+2.68%)
Mar 22, 2010 1419 1459 1411 1427 0 -4.34(-0.30%)
Mar 19, 2010 1459 1470 1419 1432 0 -23.65(-1.63%)
Mar 18, 2010 1474 1481 1445 1455 0 -19.11(-1.30%)
Mar 17, 2010 1477 1497 1460 1474 0 -0.26(-0.02%)
Mar 16, 2010 1466 1483 1454 1475 0 +14.25(+0.98%)
Mar 15, 2010 1456 1465 1450 1460 0 +4.01(+0.28%)
Mar 12, 2010 1464 1472 1439 1456 0 -4.46(-0.31%)
Mar 11, 2010 1431 1464 1420 1461 0 +21.61(+1.50%)
Mar 10, 2010 1426 1449 1414 1439 0 +18.04(+1.27%)
Mar 09, 2010 1415 1804 1407 1421 0 -7.94(-0.56%)
Mar 08, 2010 1424 1445 1418 1429 0 +6.72(+0.47%)
Mar 05, 2010 1402 1434 1392 1422 0 +28.78(+2.07%)
Mar 04, 2010 1388 1405 1376 1394 0 +5.64(+0.41%)
Mar 03, 2010 1382 1410 1371 1388 0 +6.38(+0.46%)
Mar 02, 2010 1379 1398 1361 1382 0 +2.89(+0.21%)
Mar 01, 2010 1362 1384 1358 1379 0 +19.39(+1.43%)
Feb 26, 2010 1358 1372 1346 1359 0 +0.83(+0.06%)
Feb 25, 2010 1338 1363 1328 1359 0 +0.51(+0.04%)
Feb 24, 2010 1343 1366 1335 1358 0 +19.40(+1.45%)
Feb 23, 2010 1349 1355 1328 1339 0 -13.62(-1.01%)
Feb 22, 2010 1358 1365 1342 1352 0 +1.80(+0.13%)
Feb 19, 2010 1340 1359 1332 1350 0 +4.13(+0.31%)
Feb 18, 2010 1321 1352 1313 1346 0 +16.76(+1.26%)
Feb 17, 2010 1330 1345 1314 1330 0 +6.04(+0.46%)
Feb 16, 2010 1307 1329 1296 1324 0 +19.25(+1.48%)
Feb 12, 2010 1304 1304 1304 0 -2.81(-0.21%)
Feb 11, 2010 1283 1317 1269 1307 0 +19.50(+1.51%)
Feb 10, 2010 1282 1305 1273 1288 0 +1.20(+0.09%)
Feb 09, 2010 1296 1305 1266 1286 0 +5.78(+0.45%)
Feb 08, 2010 1287 1305 1265 1281 0 -9.68(-0.75%)
Feb 05, 2010 1292 1311 1261 1290 0 +4.96(+0.39%)
Feb 04, 2010 1316 1328 1273 1285 0 -33.16(-2.51%)
Feb 03, 2010 1319 1336 1301 1318 0 -5.63(-0.43%)
Feb 02, 2010 1303 1332 1297 1324 0 +30.48(+2.36%)
Feb 01, 2010 1280 1308 1272 1294 0 +17.31(+1.36%)
Jan 29, 2010 1300 1306 1272 1276 0 -14.86(-1.15%)
Jan 28, 2010 1307 1314 1279 1291 0 -14.28(-1.09%)
Jan 27, 2010 1295 1309 1278 1305 0 +6.47(+0.50%)
Jan 26, 2010 1308 1318 1287 1299 0 -12.04(-0.92%)
Jan 25, 2010 1322 1333 1301 1311 0 -2.88(-0.22%)
Jan 22, 2010 1340 1352 1307 1314 0 -32.40(-2.41%)
Jan 21, 2010 1345 1374 1327 1346 0 +16.51(+1.24%)
Jan 20, 2010 1333 1341 1310 1330 0 -16.05(-1.19%)
Jan 19, 2010 1323 1352 1317 1346 0 +23.99(+1.81%)
Jan 15, 2010 1322 1322 1322 0 -16.30(-1.22%)
Jan 14, 2010 1332 1350 1324 1338 0 -0.19(-0.01%)
Jan 13, 2010 1327 1345 1314 1338 0 +14.33(+1.08%)
Jan 12, 2010 1307 1335 1303 1324 0 +3.99(+0.30%)
Jan 11, 2010 1321 1341 1302 1320 0 +5.39(+0.41%)
Jan 08, 2010 1308 1325 1301 1315 0 +5.54(+0.42%)
Jan 07, 2010 1303 1318 1292 1309 0 +3.43(+0.26%)
Jan 06, 2010 1302 1320 1292 1306 0 +3.97(+0.30%)
Jan 05, 2010 1317 1326 1285 1302 0 -15.86(-1.20%)
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.