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 (%)
May 29, 2009 1049 1061 1027 1053 0 +8.32(+0.80%)
May 28, 2009 1050 1062 1017 1045 0 +2.52(+0.24%)
May 27, 2009 1055 1072 1035 1042 0 -20.97(-1.97%)
May 26, 2009 1027 1077 1014 1063 0 +28.80(+2.78%)
May 25, 2009 1032 1054 1019 1034 0 +0.00(+0.00%)
May 22, 2009 1032 1054 1019 1034 0 +3.53(+0.34%)
May 21, 2009 1034 1043 1008 1031 0 -13.56(-1.30%)
May 20, 2009 1046 1078 1035 1044 0 +4.98(+0.48%)
May 19, 2009 1034 1054 1019 1039 0 +11.09(+1.08%)
May 18, 2009 1002 1034 994.07 1028 0 +34.44(+3.46%)
May 15, 2009 997.91 1023 980.81 993.86 0 -4.00(-0.40%)
May 14, 2009 972.75 1018 960.85 997.86 0 +26.56(+2.73%)
May 13, 2009 986.37 1004 958.46 971.30 0 -31.95(-3.18%)
May 12, 2009 1042 1052 987.21 1003 0 -30.20(-2.92%)
May 11, 2009 1045 1056 1019 1033 0 -23.00(-2.18%)
May 08, 2009 1057 1071 1024 1056 0 +16.08(+1.55%)
May 07, 2009 1078 1091 1031 1040 0 -28.28(-2.65%)
May 06, 2009 1082 1099 1025 1069 0 -16.68(-1.54%)
May 05, 2009 1087 1109 1057 1085 0 -6.58(-0.60%)
May 04, 2009 1083 1098 1070 1092 0 +24.16(+2.26%)
May 01, 2009 1046 1082 1037 1068 0 +21.42(+2.05%)
Apr 30, 2009 1042 1075 1032 1046 0 +16.85(+1.64%)
Apr 29, 2009 1006 1054 998.25 1029 0 +30.11(+3.01%)
Apr 28, 2009 981.83 1017 971.13 999.37 0 +9.69(+0.98%)
Apr 27, 2009 1001 1016 976.37 989.68 0 -30.36(-2.98%)
Apr 24, 2009 1006 1041 990.40 1020 0 +28.24(+2.85%)
Apr 23, 2009 992.55 1011 949.92 991.80 0 -3.43(-0.34%)
Apr 22, 2009 981.59 1029 971.22 995.23 0 +1.81(+0.18%)
Apr 21, 2009 958.78 1011 955.49 993.42 0 +31.21(+3.24%)
Apr 20, 2009 1005 1013 955.50 962.21 0 -65.10(-6.34%)
Apr 17, 2009 1013 1036 991.31 1027 0 +18.92(+1.88%)
Apr 16, 2009 982.33 1023 966.09 1008 0 +35.28(+3.63%)
Apr 15, 2009 955.17 980.80 938.59 973.11 0 +11.32(+1.18%)
Apr 14, 2009 968.24 984.61 943.16 961.79 0 -17.10(-1.75%)
Apr 13, 2009 998.01 1003 956.59 978.89 0 -24.29(-2.42%)
Apr 10, 2009 949.85 1008 941.33 1003 0 +0.00(+0.00%)
Apr 09, 2009 949.85 1008 941.33 1003 0 +61.36(+6.51%)
Apr 08, 2009 922.05 948.17 909.58 941.82 0 +27.16(+2.97%)
Apr 07, 2009 926.69 948.26 905.53 914.66 0 -28.17(-2.99%)
Apr 06, 2009 950.98 959.50 918.17 942.84 0 -16.09(-1.68%)
Apr 03, 2009 944.00 970.79 925.09 958.93 0 +13.64(+1.44%)
Apr 02, 2009 923.25 975.55 914.46 945.28 0 +38.39(+4.23%)
Apr 01, 2009 881.22 915.93 863.81 906.89 0 +17.99(+2.02%)
Mar 31, 2009 902.96 916.73 878.25 888.90 0 +10.94(+1.25%)
Mar 30, 2009 913.32 926.16 856.65 877.96 0 -62.17(-6.61%)
Mar 27, 2009 957.76 967.54 928.24 940.13 0 -30.73(-3.17%)
Mar 26, 2009 918.12 975.25 912.81 970.86 0 +62.86(+6.92%)
Mar 25, 2009 893.91 942.96 874.84 908.00 0 +20.85(+2.35%)
Mar 24, 2009 893.40 918.86 874.35 887.15 0 -17.12(-1.89%)
Mar 23, 2009 872.17 906.59 864.17 904.27 0 +63.58(+7.56%)
Mar 20, 2009 885.88 905.90 826.55 840.69 0 -66.50(-7.33%)
Mar 19, 2009 915.23 929.34 895.85 907.19 0 -5.17(-0.57%)
Mar 18, 2009 879.41 928.95 864.49 912.36 0 +26.98(+3.05%)
Mar 17, 2009 867.32 887.36 849.71 885.38 0 +22.00(+2.55%)
Mar 16, 2009 867.50 897.64 849.28 863.38 0 +6.49(+0.76%)
Mar 13, 2009 849.85 874.46 834.23 856.89 0 +11.46(+1.36%)
Mar 12, 2009 796.43 851.71 787.50 845.43 0 +42.63(+5.31%)
Mar 11, 2009 794.98 827.62 778.87 802.80 0 +9.89(+1.25%)
Mar 10, 2009 735.66 800.50 724.29 792.91 0 +70.31(+9.73%)
Mar 09, 2009 732.65 756.79 715.84 722.61 0 -18.51(-2.50%)
Mar 06, 2009 755.97 769.69 715.84 741.12 0 -6.22(-0.83%)
Mar 05, 2009 777.80 783.91 736.52 747.33 0 -42.39(-5.37%)
Mar 04, 2009 772.16 809.49 751.26 789.72 0 +31.59(+4.17%)
Mar 03, 2009 790.74 797.11 742.83 758.14 0 -22.99(-2.94%)
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.