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, 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.