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 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%)
Aug 01, 2013 1535 1568 1525 1558 0 +39.54(+2.60%)
Jul 31, 2013 1519 1540 1502 1518 0 +2.14(+0.14%)
Jul 30, 2013 1502 1533 1492 1516 0 +25.61(+1.72%)
Jul 29, 2013 1488 1505 1477 1490 0 -0.68(-0.05%)
Jul 26, 2013 1495 1505 1479 1491 0 -14.04(-0.93%)
Jul 25, 2013 1511 1522 1489 1505 0 +1.34(+0.09%)
Jul 24, 2013 1514 1520 1491 1504 0 -3.50(-0.23%)
Jul 23, 2013 1510 1521 1493 1507 0 -0.19(-0.01%)
Jul 22, 2013 1498 1518 1486 1508 0 +10.58(+0.71%)
Jul 19, 2013 1508 1521 1485 1497 0 -12.42(-0.82%)
Jul 18, 2013 1502 1520 1492 1509 0 +11.30(+0.75%)
Jul 17, 2013 1503 1510 1484 1498 0 +2.26(+0.15%)
Jul 16, 2013 1510 1519 1488 1496 0 -11.00(-0.73%)
Jul 15, 2013 1500 1515 1494 1507 0 +6.05(+0.40%)
Jul 12, 2013 1495 1511 1481 1501 0 +4.28(+0.29%)
Jul 11, 2013 1503 1515 1483 1496 0 +8.79(+0.59%)
Jul 10, 2013 1471 1494 1467 1488 0 +17.74(+1.21%)
Jul 09, 2013 1467 1483 1453 1470 0 +9.92(+0.68%)
Jul 08, 2013 1464 1476 1448 1460 0 -0.27(-0.02%)
Jul 05, 2013 1439 1467 1425 1460 0 +22.52(+1.57%)
Jul 03, 2013 1438 1438 1438 0 +6.96(+0.49%)
Jul 02, 2013 1443 1458 1413 1431 0 -55.16(-3.71%)
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.