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 (%)
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%)
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.