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, 2015 1881 1898 1839 1869 0 -16.30(-0.86%)
Apr 29, 2015 1900 1920 1874 1885 0 -26.11(-1.37%)
Apr 28, 2015 1892 1916 1871 1911 0 +17.62(+0.93%)
Apr 27, 2015 1929 1933 1873 1894 0 -39.77(-2.06%)
Apr 24, 2015 1942 1960 1878 1933 0 -79.75(-3.96%)
Apr 23, 2015 2006 2042 1983 2013 0 -3.93(-0.19%)
Apr 22, 2015 2006 2023 1988 2017 0 +14.84(+0.74%)
Apr 21, 2015 2024 2034 1993 2002 0 -16.49(-0.82%)
Apr 20, 2015 2011 2037 1999 2019 0 +23.72(+1.19%)
Apr 17, 2015 2002 2015 1974 1995 0 -23.49(-1.16%)
Apr 16, 2015 2027 2037 2008 2018 0 -19.75(-0.97%)
Apr 15, 2015 2036 2053 2027 2038 0 +10.36(+0.51%)
Apr 14, 2015 2037 2053 2013 2028 0 -0.81(-0.04%)
Apr 13, 2015 2033 2049 2020 2029 0 -8.39(-0.41%)
Apr 10, 2015 2038 2053 2023 2037 0 +11.80(+0.58%)
Apr 09, 2015 2022 2039 2001 2025 0 +0.19(+0.01%)
Apr 08, 2015 2026 2043 2005 2025 0 +17.44(+0.87%)
Apr 07, 2015 2013 2030 2002 2008 0 +2.04(+0.10%)
Apr 06, 2015 1975 2012 1968 2006 0 +14.70(+0.74%)
Apr 02, 2015 1991 1991 1991 1991 0 +9.80(+0.49%)
Apr 01, 2015 1991 2002 1963 1981 0 -14.96(-0.75%)
Mar 31, 2015 1987 2013 1978 1996 0 -1.38(-0.07%)
Mar 30, 2015 1975 2011 1971 1997 0 +32.90(+1.67%)
Mar 27, 2015 1983 1994 1951 1965 0 -20.17(-1.02%)
Mar 26, 2015 1989 2002 1962 1985 0 -12.53(-0.63%)
Mar 25, 2015 2040 2053 1992 1997 0 -41.55(-2.04%)
Mar 24, 2015 2044 2062 2029 2039 0 -2.07(-0.10%)
Mar 23, 2015 2036 2060 2024 2041 0 +6.54(+0.32%)
Mar 20, 2015 2001 2047 1983 2034 0 +41.71(+2.09%)
Mar 19, 2015 2002 2018 1983 1993 0 -13.87(-0.69%)
Mar 18, 2015 1976 2021 1960 2006 0 +28.09(+1.42%)
Mar 17, 2015 1976 1991 1959 1978 0 -4.07(-0.21%)
Mar 16, 2015 1949 1988 1938 1982 0 +36.83(+1.89%)
Mar 13, 2015 1952 1964 1922 1946 0 -9.03(-0.46%)
Mar 12, 2015 1946 1973 1929 1955 0 +8.85(+0.45%)
Mar 11, 2015 1935 1975 1920 1946 0 +20.85(+1.08%)
Mar 10, 2015 1972 1978 1918 1925 0 -58.24(-2.94%)
Mar 09, 2015 1967 1996 1957 1983 0 +18.59(+0.95%)
Mar 06, 2015 1995 2002 1953 1965 0 -42.33(-2.11%)
Mar 05, 2015 1998 2015 1975 2007 0 +9.49(+0.48%)
Mar 04, 2015 1998 2011 1980 1997 0 -12.57(-0.63%)
Mar 03, 2015 2014 2017 2002 2010 0 -30.37(-1.49%)
Mar 02, 2015 2043 2061 2022 2040 0 -2.08(-0.10%)
Feb 27, 2015 2021 2056 2003 2042 0 +17.85(+0.88%)
Feb 26, 2015 2032 2038 2014 2025 0 -30.59(-1.49%)
Feb 25, 2015 2071 2079 2040 2055 0 -22.07(-1.06%)
Feb 24, 2015 2070 2085 2054 2077 0 +3.32(+0.16%)
Feb 23, 2015 2074 2086 2052 2074 0 -6.62(-0.32%)
Feb 20, 2015 2053 2085 2033 2081 0 +25.53(+1.24%)
Feb 19, 2015 2055 2076 2042 2055 0 -4.43(-0.22%)
Feb 18, 2015 2041 2070 2028 2059 0 +11.60(+0.57%)
Feb 17, 2015 2063 2068 2030 2048 0 -17.44(-0.84%)
Feb 13, 2015 2065 2065 2065 2065 0 +36.00(+1.77%)
Feb 12, 2015 2007 2044 1993 2029 0 +20.75(+1.03%)
Feb 11, 2015 2012 2029 1991 2009 0 -2.70(-0.13%)
Feb 10, 2015 2013 2020 1982 2011 0 +10.95(+0.55%)
Feb 09, 2015 1997 2018 1986 2000 0 -4.40(-0.22%)
Feb 06, 2015 2003 2022 1985 2005 0 +6.19(+0.31%)
Feb 05, 2015 1990 2012 1973 1998 0 +25.79(+1.31%)
Feb 04, 2015 1978 2004 1958 1973 0 -17.97(-0.90%)
Feb 03, 2015 1970 2011 1953 1991 0 +32.86(+1.68%)
Feb 02, 2015 1945 1973 1896 1958 0 +3.84(+0.20%)
Jan 30, 2015 1967 1983 1928 1954 0 -36.78(-1.85%)
Jan 29, 2015 1973 2007 1947 1991 0 +21.22(+1.08%)
Jan 28, 2015 2011 2020 1962 1970 0 -24.63(-1.24%)
Jan 27, 2015 1989 2018 1973 1994 0 -26.82(-1.33%)
Jan 26, 2015 2007 2034 1983 2021 0 +13.22(+0.66%)
Jan 23, 2015 2032 2047 1999 2008 0 -24.40(-1.20%)
Jan 22, 2015 2016 2037 2005 2032 0 +48.97(+2.47%)
Jan 21, 2015 1970 1998 1954 1983 0 +3.57(+0.18%)
Jan 20, 2015 1997 2008 1960 1980 0 -13.36(-0.67%)
Jan 16, 2015 1969 1999 1951 1993 0 +17.15(+0.87%)
Jan 15, 2015 1976 1976 1972 1976 0 -47.65(-2.35%)
Jan 14, 2015 2001 2035 1986 2023 0 -1.28(-0.06%)
Jan 13, 2015 2025 2025 2025 2025 0 +4.40(+0.22%)
Jan 12, 2015 2046 2050 2006 2020 0 -22.16(-1.08%)
Jan 09, 2015 2058 2065 2021 2043 0 -15.42(-0.75%)
Jan 08, 2015 2036 2072 2031 2058 0 +36.81(+1.82%)
Jan 07, 2015 2014 2037 1994 2021 0 +17.96(+0.90%)
Jan 06, 2015 2030 2040 1978 2003 0 -23.56(-1.16%)
Jan 05, 2015 2048 2063 2006 2027 0 -38.16(-1.85%)
Jan 02, 2015 2089 2105 2046 2065 0 -15.60(-0.75%)
Dec 31, 2014 2080 2080 2080 2080 0 -26.11(-1.24%)
Dec 30, 2014 2122 2138 2099 2107 0 -21.22(-1.00%)
Dec 29, 2014 2121 2143 2110 2128 0 +2.87(+0.14%)
Dec 26, 2014 2118 2143 2104 2125 0 +11.81(+0.56%)
Dec 24, 2014 2113 2113 2113 2113 0 -2.83(-0.13%)
Dec 23, 2014 2096 2129 2085 2116 0 +23.79(+1.14%)
Dec 22, 2014 2094 2108 2072 2092 0 +2.02(+0.10%)
Dec 19, 2014 2090 2124 2073 2090 0 +10.08(+0.48%)
Dec 18, 2014 2061 2092 2040 2080 0 +41.95(+2.06%)
Dec 17, 2014 1999 2046 1982 2038 0 +51.00(+2.57%)
Dec 16, 2014 1987 2015 1986 1987 0 +8.50(+0.43%)
Dec 15, 2014 2017 2024 1961 1979 0 -16.85(-0.84%)
Dec 12, 2014 2029 2041 1990 1995 0 -50.82(-2.48%)
Dec 11, 2014 2032 2067 2026 2046 0 +21.86(+1.08%)
Dec 10, 2014 2067 2079 2018 2024 0 -50.71(-2.44%)
Dec 09, 2014 2043 2081 2026 2075 0 +7.78(+0.38%)
Dec 08, 2014 2104 2113 2055 2067 0 -36.40(-1.73%)
Dec 05, 2014 2092 2115 2085 2104 0 +12.48(+0.60%)
Dec 04, 2014 2087 2108 2071 2091 0 -2.57(-0.12%)
Dec 03, 2014 2048 2107 2041 2094 0 +46.00(+2.25%)
Dec 02, 2014 2039 2061 2029 2048 0 +7.00(+0.34%)
Dec 01, 2014 2061 2069 2029 2041 0 -27.27(-1.32%)
Nov 28, 2014 2076 2093 2055 2068 0 -7.41(-0.36%)
Nov 26, 2014 2076 2076 2076 2076 0 +0.56(+0.03%)
Nov 25, 2014 2063 2091 2054 2075 0 +14.92(+0.72%)
Nov 24, 2014 2049 2072 2037 2060 0 +18.02(+0.88%)
Nov 21, 2014 2060 2076 2032 2042 0 +2.12(+0.10%)
Nov 20, 2014 2018 2051 2011 2040 0 +14.76(+0.73%)
Nov 19, 2014 2045 2050 2008 2025 0 -25.13(-1.23%)
Nov 18, 2014 2039 2071 2029 2050 0 +13.48(+0.66%)
Nov 17, 2014 2035 2055 2020 2037 0 -1.31(-0.06%)
Nov 14, 2014 2040 2058 2029 2038 0 -2.44(-0.12%)
Nov 13, 2014 2055 2067 2031 2041 0 -14.24(-0.69%)
Nov 12, 2014 2040 2063 2027 2055 0 +2.76(+0.13%)
Nov 11, 2014 2048 2078 2037 2052 0 +7.00(+0.34%)
Nov 10, 2014 2048 2061 2029 2045 0 -4.14(-0.20%)
Nov 07, 2014 2041 2066 2023 2049 0 +8.66(+0.42%)
Nov 06, 2014 2034 2055 2020 2041 0 +7.85(+0.39%)
Nov 05, 2014 2044 2055 2015 2033 0 +2.17(+0.11%)
Nov 04, 2014 2036 2053 2019 2031 0 -9.90(-0.49%)
Nov 03, 2014 2044 2060 2024 2040 0 -11.00(-0.54%)
Oct 31, 2014 2040 2067 2013 2051 0 +41.14(+2.05%)
Oct 30, 2014 2032 2054 1982 2010 0 -17.93(-0.88%)
Oct 28, 2014 1992 2033 1984 2028 0 +46.01(+2.32%)
Oct 27, 2014 1966 1983 1953 1982 0 +28.09(+1.44%)
Oct 24, 2014 1953 1975 1930 1954 0 -9.85(-0.50%)
Oct 23, 2014 1935 1982 1927 1964 0 -16.69(-0.84%)
Oct 21, 2014 1937 1991 1932 1981 0 +59.84(+3.12%)
Oct 20, 2014 1903 1930 1895 1921 0 +6.82(+0.36%)
Oct 17, 2014 1910 1935 1890 1914 0 +26.94(+1.43%)
Oct 16, 2014 1842 1908 1833 1887 0 +12.39(+0.66%)
Oct 15, 2014 1836 1889 1803 1875 0 +8.65(+0.46%)
Oct 14, 2014 1845 1900 1835 1866 0 +34.87(+1.90%)
Oct 13, 2014 1846 1875 1821 1831 0 -13.36(-0.72%)
Oct 10, 2014 1869 1891 1847 1844 0 -28.78(-1.54%)
Oct 09, 2014 1926 1934 1865 1873 0 -60.54(-3.13%)
Oct 08, 2014 1901 1938 1878 1934 0 +35.49(+1.87%)
Oct 07, 2014 1919 1932 1893 1898 0 -30.92(-1.60%)
Oct 06, 2014 1956 1960 1912 1929 0 -16.33(-0.84%)
Oct 03, 2014 1940 1961 1930 1946 0 +17.18(+0.89%)
Oct 02, 2014 1930 1945 1882 1928 0 -3.54(-0.18%)
Oct 01, 2014 1967 1972 1921 1932 0 -35.76(-1.82%)
Sep 30, 2014 1976 1987 1957 1968 0 -9.06(-0.46%)
Sep 29, 2014 1965 1996 1956 1977 0 -7.14(-0.36%)
Sep 26, 2014 1985 1996 1964 1984 0 +0.39(+0.02%)
Sep 25, 2014 2020 2025 1975 1984 0 -78.05(-3.79%)
Sep 19, 2014 2074 2084 2047 2062 0 -1.73(-0.08%)
Sep 18, 2014 2068 2086 2049 2063 0 +5.08(+0.25%)
Sep 17, 2014 2046 2076 2031 2058 0 +13.27(+0.65%)
Sep 16, 2014 2015 2055 2005 2045 0 +28.05(+1.39%)
Sep 15, 2014 2041 2048 1995 2017 0 -20.22(-0.99%)
Sep 12, 2014 2059 2065 2026 2037 0 -23.17(-1.12%)
Sep 11, 2014 2051 2071 2036 2060 0 +0.47(+0.02%)
Sep 10, 2014 2029 2066 2021 2060 0 +31.39(+1.55%)
Sep 09, 2014 2028 2048 2008 2028 0 +1.89(+0.09%)
Sep 08, 2014 2036 2055 2012 2027 0 -10.25(-0.50%)
Sep 05, 2014 2032 2059 2024 2037 0 -6.36(-0.31%)
Sep 04, 2014 2079 2103 2037 2043 0 -23.79(-1.15%)
Sep 03, 2014 2066 2085 2046 2067 0 +3.93(+0.19%)
Sep 02, 2014 2052 2079 2036 2063 0 +16.90(+0.83%)
Aug 29, 2014 2046 2046 2046 0 +5.45(+0.27%)
Aug 28, 2014 2035 2051 2019 2041 0 -2.17(-0.11%)
Aug 27, 2014 2046 2057 2036 2043 0 -3.33(-0.16%)
Aug 26, 2014 2047 2061 2036 2046 0 +2.65(+0.13%)
Aug 25, 2014 2048 2057 2033 2043 0 +4.05(+0.20%)
Aug 22, 2014 2036 2051 2027 2039 0 +1.09(+0.05%)
Aug 21, 2014 2030 2047 2015 2038 0 +6.28(+0.31%)
Aug 20, 2014 2031 2050 2016 2032 0 -2.59(-0.13%)
Aug 19, 2014 2029 2044 2018 2035 0 +6.10(+0.30%)
Aug 18, 2014 2009 2037 2004 2029 0 +28.21(+1.41%)
Aug 15, 2014 2014 2024 1984 2000 0 -8.03(-0.40%)
Aug 14, 2014 2019 2027 1999 2008 0 -9.21(-0.46%)
Aug 13, 2014 2000 2022 1993 2018 0 +26.11(+1.31%)
Aug 12, 2014 1990 2008 1978 1991 0 -4.64(-0.23%)
Aug 11, 2014 1984 2013 1977 1996 0 +18.21(+0.92%)
Aug 08, 2014 1951 1984 1945 1978 0 +31.65(+1.63%)
Aug 07, 2014 1959 1968 1930 1946 0 -4.80(-0.25%)
Aug 06, 2014 1963 1983 1936 1951 0 -21.61(-1.10%)
Aug 05, 2014 1977 1997 1960 1973 0 -7.98(-0.40%)
Aug 04, 2014 1971 1993 1955 1981 0 +13.41(+0.68%)
Aug 01, 2014 1982 1999 1951 1967 0 -22.75(-1.14%)
Jul 31, 2014 2005 2019 1974 1990 0 +8.06(+0.41%)
Jul 23, 2014 2012 2017 1972 1982 0 -29.93(-1.49%)
Jul 22, 2014 1993 2026 1985 2012 0 +24.92(+1.25%)
Jul 21, 2014 1985 1997 1968 1987 0 -6.44(-0.32%)
Jul 18, 2014 1969 2000 1964 1993 0 +27.65(+1.41%)
Jul 17, 2014 1973 1997 1953 1966 0 -22.49(-1.13%)
Jul 16, 2014 1981 2002 1966 1988 0 +16.17(+0.82%)
Jul 15, 2014 1981 1994 1959 1972 0 -8.67(-0.44%)
Jul 14, 2014 1979 1996 1966 1981 0 +12.47(+0.63%)
Jul 11, 2014 1949 1979 1941 1968 0 +19.19(+0.98%)
Jul 10, 2014 1932 1966 1919 1949 0 -8.18(-0.42%)
Jul 09, 2014 1943 1972 1934 1957 0 +16.62(+0.86%)
Jul 08, 2014 1959 1967 1921 1941 0 -17.77(-0.91%)
Jul 07, 2014 1973 1982 1947 1958 0 -35.83(-1.80%)
Jul 03, 2014 1994 1994 1994 0 +19.09(+0.97%)
Jul 02, 2014 1979 1998 1964 1975 0 -8.15(-0.41%)
Jul 01, 2014 1964 2009 1959 1983 0 +3.44(+0.17%)
Jun 30, 2014 1981 1998 1963 1980 0 -6.37(-0.32%)
Jun 27, 2014 1960 1992 1953 1986 0 +22.41(+1.14%)
Jun 26, 2014 1971 1990 1933 1964 0 -44.11(-2.20%)
Jun 25, 2014 1969 2016 1964 2008 0 +33.28(+1.69%)
Jun 24, 2014 1994 2022 1970 1975 0 -21.10(-1.06%)
Jun 23, 2014 1992 2013 1977 1996 0 +4.55(+0.23%)
Jun 20, 2014 1999 2010 1979 1991 0 -3.63(-0.18%)
Jun 19, 2014 2012 2020 1979 1995 0 -14.74(-0.73%)
Jun 18, 2014 2010 2022 1986 2010 0 -0.26(-0.01%)
Jun 17, 2014 1981 2029 1976 2010 0 +26.67(+1.34%)
Jun 16, 2014 1981 2002 1971 1983 0 -0.52(-0.03%)
Jun 13, 2014 1986 2000 1967 1984 0 +0.55(+0.03%)
Jun 12, 2014 1993 2010 1969 1983 0 -11.02(-0.55%)
Jun 11, 2014 1990 2006 1977 1994 0 -4.82(-0.24%)
Jun 10, 2014 2004 2017 1989 1999 0 -3.59(-0.18%)
Jun 06, 2014 1956 2009 1954 2003 0 +61.07(+3.15%)
Jun 05, 2014 1942 1958 1920 1941 0 +5.52(+0.29%)
Jun 04, 2014 1929 1953 1919 1936 0 -0.40(-0.02%)
Jun 03, 2014 1934 1955 1916 1936 0 -6.84(-0.35%)
Jun 02, 2014 1936 1956 1913 1943 0 +10.47(+0.54%)
May 30, 2014 1937 1946 1917 1933 0 -3.68(-0.19%)
May 29, 2014 1936 1944 1913 1936 0 +10.22(+0.53%)
May 28, 2014 1924 1945 1906 1926 0 -3.28(-0.17%)
May 27, 2014 1933 1956 1909 1929 0 +6.20(+0.32%)
May 23, 2014 1923 1923 1923 0 +28.60(+1.51%)
May 22, 2014 1882 1904 1876 1895 0 +10.48(+0.56%)
May 21, 2014 1900 1908 1866 1884 0 -9.42(-0.50%)
May 20, 2014 1923 1927 1879 1894 0 -30.81(-1.60%)
May 19, 2014 1890 1933 1883 1924 0 +33.06(+1.75%)
May 16, 2014 1879 1899 1863 1891 0 +10.98(+0.58%)
May 15, 2014 1889 1904 1851 1880 0 -17.88(-0.94%)
May 14, 2014 1921 1929 1889 1898 0 -24.11(-1.25%)
May 13, 2014 1927 1946 1899 1922 0 -8.66(-0.45%)
May 12, 2014 1898 1943 1893 1931 0 +49.67(+2.64%)
May 09, 2014 1878 1893 1857 1881 0 -1.13(-0.06%)
May 08, 2014 1868 1913 1858 1882 0 +5.30(+0.28%)
May 07, 2014 1880 1898 1852 1877 0 +2.38(+0.13%)
May 06, 2014 1912 1925 1869 1875 0 -40.72(-2.13%)
May 05, 2014 1903 1927 1886 1916 0 +0.57(+0.03%)
May 02, 2014 1921 1942 1902 1915 0 -6.47(-0.34%)
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.