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 (%)
Sep 30, 2008 1654 1714 1623 1695 0 +63.72(+3.91%)
Sep 29, 2008 1689 1716 1589 1631 0 -92.40(-5.36%)
Sep 26, 2008 1728 1755 1695 1724 0 -29.43(-1.68%)
Sep 25, 2008 1756 1784 1728 1753 0 +8.93(+0.51%)
Sep 24, 2008 1751 1780 1722 1744 0 -6.62(-0.38%)
Sep 23, 2008 1775 1809 1739 1751 0 -19.10(-1.08%)
Sep 22, 2008 1839 1851 1759 1770 0 -83.04(-4.48%)
Sep 19, 2008 1812 1954 1745 1853 0 +43.87(+2.43%)
Sep 18, 2008 1763 1834 1688 1809 0 +75.03(+4.33%)
Sep 17, 2008 1783 1805 1720 1734 0 -78.69(-4.34%)
Sep 16, 2008 1794 1824 1735 1813 0 -4.62(-0.25%)
Sep 15, 2008 1861 1888 1807 1817 0 -78.11(-4.12%)
Sep 12, 2008 1894 1920 1867 1895 0 -11.92(-0.62%)
Sep 11, 2008 1884 1925 1847 1907 0 -1.68(-0.09%)
Sep 10, 2008 1921 1946 1867 1909 0 -4.87(-0.25%)
Sep 09, 2008 1953 1998 1902 1914 0 -42.47(-2.17%)
Sep 08, 2008 1945 1972 1907 1956 0 +50.58(+2.65%)
Sep 05, 2008 1898 1919 1870 1906 0 -0.40(-0.02%)
Sep 04, 2008 1933 1948 1882 1906 0 -38.05(-1.96%)
Sep 03, 2008 1931 1967 1912 1944 0 +13.13(+0.68%)
Sep 02, 2008 1928 1977 1908 1931 0 +30.35(+1.60%)
Sep 01, 2008 1923 1933 1892 1901 0 +0.00(+0.00%)
Aug 29, 2008 1923 1933 1892 1901 0 -30.30(-1.57%)
Aug 28, 2008 1896 1939 1882 1931 0 +38.95(+2.06%)
Aug 27, 2008 1870 1907 1860 1892 0 +20.62(+1.10%)
Aug 26, 2008 1868 1884 1852 1871 0 +0.61(+0.03%)
Aug 25, 2008 1886 1905 1856 1871 0 -25.42(-1.34%)
Aug 22, 2008 1871 1903 1858 1896 0 +33.68(+1.81%)
Aug 21, 2008 1841 1881 1832 1863 0 -11.43(-0.61%)
Aug 20, 2008 1879 1902 1840 1874 0 +27.38(+1.48%)
Aug 19, 2008 1886 1898 1835 1847 0 -41.98(-2.22%)
Aug 18, 2008 1905 1921 1873 1889 0 -20.33(-1.07%)
Aug 15, 2008 1898 1943 1870 1909 0 +20.42(+1.08%)
Aug 14, 2008 1872 1915 1854 1888 0 -7.30(-0.39%)
Aug 13, 2008 1895 1918 1858 1896 0 -2.68(-0.14%)
Aug 12, 2008 1935 1948 1884 1898 0 -37.73(-1.95%)
Aug 11, 2008 1903 1959 1887 1936 0 +37.13(+1.96%)
Aug 08, 2008 1850 1909 1845 1899 0 +44.26(+2.39%)
Aug 07, 2008 1848 1879 1818 1855 0 -4.92(-0.26%)
Aug 06, 2008 1878 1900 1833 1860 0 -18.80(-1.00%)
Aug 05, 2008 1802 1896 1792 1879 0 +89.18(+4.98%)
Aug 04, 2008 1793 1818 1768 1789 0 -2.26(-0.13%)
Aug 01, 2008 1794 1824 1756 1792 0 -6.62(-0.37%)
Jul 31, 2008 1766 1836 1749 1798 0 +18.40(+1.03%)
Jul 30, 2008 1788 1806 1758 1780 0 -0.02(-0.00%)
Jul 29, 2008 1780 1795 1747 1780 0 +18.26(+1.04%)
Jul 28, 2008 1787 1809 1748 1762 0 -24.09(-1.35%)
Jul 25, 2008 1781 1817 1754 1786 0 +9.30(+0.52%)
Jul 24, 2008 1827 1845 1768 1776 0 -61.49(-3.35%)
Jul 23, 2008 1812 1851 1790 1838 0 +32.95(+1.83%)
Jul 22, 2008 1766 1813 1754 1805 0 +28.15(+1.58%)
Jul 21, 2008 1797 1808 1759 1777 0 -11.95(-0.67%)
Jul 18, 2008 1788 1806 1754 1789 0 -2.76(-0.15%)
Jul 17, 2008 1753 1811 1724 1791 0 +55.89(+3.22%)
Jul 16, 2008 1696 1744 1679 1736 0 +37.36(+2.20%)
Jul 15, 2008 1683 1728 1657 1698 0 +0.21(+0.01%)
Jul 14, 2008 1727 1750 1680 1698 0 -20.86(-1.21%)
Jul 11, 2008 1707 1743 1681 1719 0 -8.31(-0.48%)
Jul 10, 2008 1732 1755 1698 1727 0 -5.97(-0.34%)
Jul 09, 2008 1787 1793 1727 1733 0 -54.05(-3.02%)
Jul 08, 2008 1744 1794 1730 1787 0 +45.40(+2.61%)
Jul 07, 2008 1756 1777 1719 1742 0 -11.10(-0.63%)
Jul 04, 2008 1736 1769 1718 1753 0 +0.00(+0.00%)
Jul 03, 2008 1736 1769 1718 1753 0 +24.56(+1.42%)
Jul 02, 2008 1753 1764 1706 1728 0 -23.79(-1.36%)
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.