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 (%)
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%)
May 01, 2014 1917 1944 1897 1921 0 +0.43(+0.02%)
Apr 30, 2014 1892 1927 1871 1921 0 +26.94(+1.42%)
Apr 29, 2014 1890 1917 1866 1894 0 +10.57(+0.56%)
Apr 28, 2014 1884 1905 1837 1883 0 +11.89(+0.64%)
Apr 25, 2014 1907 1914 1865 1872 0 -46.61(-2.43%)
Apr 24, 2014 1929 1938 1884 1918 0 +0.18(+0.01%)
Apr 23, 2014 1904 1954 1884 1918 0 +12.33(+0.65%)
Apr 22, 2014 1863 1925 1852 1906 0 +22.97(+1.22%)
Apr 21, 2014 1879 1901 1860 1883 0 +11.35(+0.61%)
Apr 17, 2014 1871 1871 1871 0 -8.24(-0.44%)
Apr 16, 2014 1860 1887 1842 1880 0 +38.25(+2.08%)
Apr 15, 2014 1840 1860 1798 1841 0 +3.09(+0.17%)
Apr 14, 2014 1851 1867 1810 1838 0 +14.44(+0.79%)
Apr 11, 2014 1841 1861 1811 1824 0 -31.63(-1.70%)
Apr 10, 2014 1890 1903 1844 1855 0 -34.53(-1.83%)
Apr 09, 2014 1880 1900 1865 1890 0 +16.78(+0.90%)
Apr 08, 2014 1865 1891 1845 1873 0 +6.02(+0.32%)
Apr 07, 2014 1893 1910 1849 1867 0 -28.55(-1.51%)
Apr 04, 2014 1952 1969 1882 1896 0 -42.25(-2.18%)
Apr 03, 2014 1926 1955 1907 1938 0 +11.41(+0.59%)
Apr 02, 2014 1910 1941 1901 1927 0 +17.09(+0.90%)
Apr 01, 2014 1899 1919 1881 1909 0 +14.38(+0.76%)
Mar 31, 2014 1871 1911 1859 1895 0 +37.84(+2.04%)
Mar 28, 2014 1844 1884 1834 1857 0 +16.45(+0.89%)
Mar 27, 2014 1840 1863 1822 1841 0 -5.82(-0.32%)
Mar 26, 2014 1879 1892 1833 1847 0 -15.29(-0.82%)
Mar 25, 2014 1864 1884 1840 1862 0 +6.81(+0.37%)
Mar 24, 2014 1879 1891 1822 1855 0 -17.94(-0.96%)
Mar 21, 2014 1884 1901 1856 1873 0 +7.61(+0.41%)
Mar 20, 2014 1832 1884 1825 1865 0 +35.62(+1.95%)
Mar 19, 2014 1839 1854 1813 1830 0 -13.66(-0.74%)
Mar 18, 2014 1819 1856 1816 1843 0 +26.77(+1.47%)
Mar 17, 2014 1817 1835 1801 1817 0 +10.26(+0.57%)
Mar 14, 2014 1791 1820 1788 1806 0 +6.95(+0.39%)
Mar 13, 2014 1833 1845 1786 1800 0 -28.14(-1.54%)
Mar 12, 2014 1810 1839 1796 1828 0 +23.51(+1.30%)
Mar 11, 2014 1825 1839 1795 1804 0 -20.77(-1.14%)
Mar 10, 2014 1832 1842 1809 1825 0 -10.29(-0.56%)
Mar 07, 2014 1855 1865 1820 1835 0 -10.05(-0.54%)
Mar 06, 2014 1841 1858 1825 1845 0 +10.12(+0.55%)
Mar 05, 2014 1837 1854 1818 1835 0 -3.54(-0.19%)
Mar 04, 2014 1814 1854 1806 1839 0 +44.23(+2.46%)
Mar 03, 2014 1789 1811 1764 1794 0 -9.68(-0.54%)
Feb 28, 2014 1805 1826 1783 1804 0 +0.53(+0.03%)
Feb 27, 2014 1771 1815 1768 1804 0 +25.18(+1.42%)
Feb 26, 2014 1770 1799 1758 1778 0 +14.89(+0.84%)
Feb 25, 2014 1768 1787 1749 1764 0 -5.32(-0.30%)
Feb 24, 2014 1772 1790 1760 1769 0 +2.65(+0.15%)
Feb 21, 2014 1777 1788 1760 1766 0 -5.66(-0.32%)
Feb 20, 2014 1763 1783 1742 1772 0 +10.27(+0.58%)
Feb 19, 2014 1773 1795 1756 1762 0 -17.22(-0.97%)
Feb 18, 2014 1780 1798 1767 1779 0 +3.36(+0.19%)
Feb 14, 2014 1775 1775 1775 0 -3.88(-0.22%)
Feb 13, 2014 1744 1786 1735 1779 0 +30.51(+1.74%)
Feb 12, 2014 1744 1762 1729 1749 0 +6.12(+0.35%)
Feb 11, 2014 1725 1755 1715 1743 0 +16.50(+0.96%)
Feb 10, 2014 1725 1740 1707 1726 0 -2.18(-0.13%)
Feb 07, 2014 1722 1743 1704 1728 0 +11.25(+0.66%)
Feb 06, 2014 1706 1734 1696 1717 0 +15.41(+0.91%)
Feb 05, 2014 1703 1727 1677 1702 0 -6.83(-0.40%)
Feb 04, 2014 1704 1725 1682 1709 0 +11.99(+0.71%)
Feb 03, 2014 1768 1785 1684 1697 0 -71.04(-4.02%)
Jan 31, 2014 1780 1808 1755 1768 0 -29.56(-1.64%)
Jan 30, 2014 1731 1809 1721 1797 0 +91.52(+5.37%)
Jan 29, 2014 1717 1738 1696 1706 0 -29.00(-1.67%)
Jan 28, 2014 1715 1748 1702 1735 0 +34.26(+2.01%)
Jan 27, 2014 1745 1755 1686 1700 0 -54.04(-3.08%)
Jan 24, 2014 1798 1814 1736 1754 0 -66.31(-3.64%)
Jan 23, 2014 1848 1857 1807 1821 0 -40.02(-2.15%)
Jan 22, 2014 1870 1888 1847 1861 0 -3.77(-0.20%)
Jan 21, 2014 1866 1888 1848 1865 0 +8.92(+0.48%)
Jan 17, 2014 1856 1856 1856 0 -28.49(-1.51%)
Jan 16, 2014 1880 1909 1870 1884 0 +0.74(+0.04%)
Jan 15, 2014 1863 1898 1861 1883 0 +19.88(+1.07%)
Jan 14, 2014 1854 1877 1835 1863 0 +20.52(+1.11%)
Jan 13, 2014 1843 1874 1817 1843 0 -4.12(-0.22%)
Jan 10, 2014 1843 1860 1825 1847 0 +6.78(+0.37%)
Jan 09, 2014 1848 1861 1820 1840 0 -2.16(-0.12%)
Jan 08, 2014 1852 1862 1826 1842 0 -7.68(-0.42%)
Jan 07, 2014 1845 1863 1836 1850 0 +12.33(+0.67%)
Jan 06, 2014 1847 1861 1825 1838 0 -3.72(-0.20%)
Jan 03, 2014 1825 1849 1817 1842 0 +18.43(+1.01%)
Jan 02, 2014 1850 1856 1805 1823 0 -36.03(-1.94%)
Dec 31, 2013 1859 1859 1859 0 +5.84(+0.32%)
Dec 30, 2013 1850 1864 1835 1853 0 +0.05(+0.00%)
Dec 27, 2013 1858 1865 1843 1853 0 -4.33(-0.23%)
Dec 26, 2013 1848 1869 1837 1858 0 +11.47(+0.62%)
Dec 24, 2013 1846 1846 1846 0 +11.60(+0.63%)
Dec 23, 2013 1821 1844 1808 1834 0 +22.55(+1.24%)
Dec 20, 2013 1788 1824 1774 1812 0 +26.92(+1.51%)
Dec 19, 2013 1785 1805 1768 1785 0 -1.15(-0.06%)
Dec 18, 2013 1762 1793 1731 1786 0 +17.48(+0.99%)
Dec 17, 2013 1772 1782 1751 1769 0 -3.86(-0.22%)
Dec 16, 2013 1743 1783 1738 1773 0 +25.72(+1.47%)
Dec 13, 2013 1736 1756 1720 1747 0 +13.14(+0.76%)
Dec 12, 2013 1735 1747 1715 1734 0 -0.35(-0.02%)
Dec 11, 2013 1775 1781 1727 1734 0 -38.84(-2.19%)
Dec 10, 2013 1758 1790 1745 1773 0 -5.36(-0.30%)
Dec 09, 2013 1775 1792 1763 1778 0 +6.81(+0.38%)
Dec 06, 2013 1764 1788 1746 1771 0 +24.97(+1.43%)
Dec 05, 2013 1763 1777 1736 1746 0 -16.62(-0.94%)
Dec 04, 2013 1768 1790 1742 1763 0 -25.95(-1.45%)
Dec 03, 2013 1812 1828 1775 1789 0 -32.54(-1.79%)
Dec 02, 2013 1822 1855 1799 1822 0 -2.01(-0.11%)
Nov 29, 2013 1828 1844 1816 1824 0 +2.08(+0.11%)
Nov 27, 2013 1821 1821 1821 0 +5.87(+0.32%)
Nov 26, 2013 1816 1835 1802 1816 0 +1.56(+0.09%)
Nov 25, 2013 1820 1831 1797 1814 0 -5.19(-0.29%)
Nov 22, 2013 1800 1824 1783 1819 0 +25.89(+1.44%)
Nov 21, 2013 1780 1807 1770 1793 0 +25.95(+1.47%)
Nov 20, 2013 1782 1796 1747 1767 0 -14.70(-0.82%)
Nov 19, 2013 1773 1799 1767 1782 0 +9.67(+0.55%)
Nov 18, 2013 1777 1798 1757 1772 0 -4.03(-0.23%)
Nov 15, 2013 1757 1787 1748 1776 0 +23.82(+1.36%)
Nov 14, 2013 1748 1766 1729 1753 0 +36.04(+2.10%)
Nov 12, 2013 1673 1723 1662 1717 0 +42.50(+2.54%)
Nov 11, 2013 1666 1682 1655 1674 0 +7.60(+0.46%)
Nov 08, 2013 1631 1674 1630 1667 0 +32.67(+2.00%)
Nov 07, 2013 1664 1678 1628 1634 0 -26.33(-1.59%)
Nov 06, 2013 1671 1681 1642 1660 0 -0.86(-0.05%)
Nov 05, 2013 1668 1678 1639 1661 0 -1.70(-0.10%)
Nov 04, 2013 1646 1671 1640 1663 0 +21.57(+1.31%)
Nov 01, 2013 1642 1657 1613 1641 0 +2.01(+0.12%)
Oct 31, 2013 1628 1656 1612 1639 0 +9.27(+0.57%)
Oct 30, 2013 1642 1663 1619 1630 0 -5.27(-0.32%)
Oct 29, 2013 1616 1665 1604 1635 0 +29.49(+1.84%)
Oct 28, 2013 1608 1617 1591 1606 0 +1.51(+0.09%)
Oct 25, 2013 1612 1619 1588 1604 0 +2.32(+0.14%)
Oct 24, 2013 1659 1672 1591 1602 0 -73.91(-4.41%)
Oct 23, 2013 1689 1698 1665 1676 0 -22.56(-1.33%)
Oct 22, 2013 1708 1717 1687 1698 0 -0.79(-0.05%)
Oct 21, 2013 1694 1715 1686 1699 0 +9.99(+0.59%)
Oct 18, 2013 1679 1693 1667 1689 0 +20.19(+1.21%)
Oct 17, 2013 1648 1674 1638 1669 0 +18.15(+1.10%)
Oct 16, 2013 1644 1660 1634 1651 0 +17.29(+1.06%)
Oct 15, 2013 1644 1656 1625 1633 0 -16.69(-1.01%)
Oct 14, 2013 1629 1654 1622 1650 0 +8.42(+0.51%)
Oct 11, 2013 1619 1654 1615 1642 0 +12.72(+0.78%)
Oct 10, 2013 1593 1630 1590 1629 0 +57.00(+3.63%)
Oct 09, 2013 1576 1588 1551 1572 0 +0.76(+0.05%)
Oct 08, 2013 1591 1605 1564 1571 0 -33.33(-2.08%)
Oct 07, 2013 1613 1626 1596 1605 0 -24.67(-1.51%)
Oct 04, 2013 1622 1645 1613 1629 0 +6.97(+0.43%)
Oct 03, 2013 1642 1648 1606 1622 0 -24.12(-1.47%)
Oct 02, 2013 1631 1655 1621 1646 0 +6.06(+0.37%)
Oct 01, 2013 1609 1645 1607 1640 0 +26.88(+1.67%)
Sep 27, 2013 1609 1626 1601 1613 0 -1.23(-0.08%)
Sep 26, 2013 1610 1626 1599 1615 0 +1.20(+0.07%)
Sep 25, 2013 1610 1627 1602 1614 0 +6.98(+0.43%)
Sep 24, 2013 1597 1628 1585 1607 0 +18.06(+1.14%)
Sep 23, 2013 1601 1610 1575 1588 0 -11.70(-0.73%)
Sep 20, 2013 1610 1624 1582 1600 0 -1.86(-0.12%)
Sep 19, 2013 1592 1629 1571 1602 0 +3.48(+0.22%)
Sep 18, 2013 1592 1609 1565 1599 0 +8.50(+0.53%)
Sep 17, 2013 1576 1605 1572 1590 0 +15.84(+1.01%)
Sep 16, 2013 1593 1596 1567 1574 0 -4.67(-0.30%)
Sep 13, 2013 1558 1584 1544 1579 0 +28.00(+1.81%)
Sep 12, 2013 1574 1579 1545 1551 0 -20.22(-1.29%)
Sep 11, 2013 1563 1582 1555 1571 0 +7.34(+0.47%)
Sep 10, 2013 1559 1572 1546 1564 0 +14.69(+0.95%)
Sep 09, 2013 1545 1561 1528 1549 0 +17.13(+1.12%)
Sep 06, 2013 1538 1550 1514 1532 0 +10.88(+0.72%)
Sep 05, 2013 1515 1530 1506 1521 0 +5.83(+0.38%)
Sep 04, 2013 1511 1530 1497 1515 0 +7.02(+0.47%)
Sep 03, 2013 1522 1539 1497 1508 0 +7.72(+0.51%)
Aug 30, 2013 1500 1500 1500 0 -25.03(-1.64%)
Aug 29, 2013 1512 1542 1506 1526 0 +9.88(+0.65%)
Aug 28, 2013 1497 1525 1491 1516 0 +16.30(+1.09%)
Aug 27, 2013 1538 1543 1494 1499 0 -52.53(-3.38%)
Aug 26, 2013 1556 1566 1545 1552 0 -4.14(-0.27%)
Aug 23, 2013 1553 1566 1543 1556 0 +5.78(+0.37%)
Aug 22, 2013 1545 1564 1533 1550 0 +14.43(+0.94%)
Aug 21, 2013 1545 1557 1529 1536 0 -17.01(-1.10%)
Aug 20, 2013 1543 1564 1532 1553 0 +6.32(+0.41%)
Aug 19, 2013 1559 1572 1538 1546 0 -25.90(-1.65%)
Aug 16, 2013 1564 1588 1558 1572 0 -0.81(-0.05%)
Aug 15, 2013 1590 1601 1562 1573 0 -36.87(-2.29%)
Aug 14, 2013 1608 1622 1596 1610 0 +0.34(+0.02%)
Aug 13, 2013 1594 1616 1582 1610 0 +33.71(+2.14%)
Aug 12, 2013 1557 1582 1553 1576 0 +9.21(+0.59%)
Aug 09, 2013 1561 1577 1551 1567 0 -0.59(-0.04%)
Aug 08, 2013 1561 1579 1551 1567 0 +14.18(+0.91%)
Aug 07, 2013 1554 1568 1536 1553 0 -9.52(-0.61%)
Aug 06, 2013 1570 1584 1547 1563 0 -15.23(-0.97%)
Aug 05, 2013 1564 1588 1557 1578 0 +10.28(+0.66%)
Aug 02, 2013 1552 1575 1541 1568 0 +9.92(+0.64%)
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.