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 28, 2010 1453 1453 1453 0 -18.67(-1.27%)
May 27, 2010 1431 1475 1412 1471 0 +74.29(+5.32%)
May 26, 2010 1418 1438 1385 1397 0 -7.37(-0.52%)
May 25, 2010 1366 1412 1331 1404 0 +3.05(+0.22%)
May 24, 2010 1403 1438 1386 1401 0 -26.76(-1.87%)
May 21, 2010 1379 1444 1364 1428 0 +25.64(+1.83%)
May 20, 2010 1389 1432 1382 1403 0 -59.39(-4.06%)
May 19, 2010 1497 1515 1448 1462 0 -46.95(-3.11%)
May 18, 2010 1535 1552 1499 1509 0 -13.04(-0.86%)
May 17, 2010 1512 1541 1477 1522 0 +10.00(+0.66%)
May 14, 2010 1513 1547 1492 1512 0 -35.46(-2.29%)
May 13, 2010 1540 1585 1523 1547 0 +5.81(+0.38%)
May 12, 2010 1519 1556 1511 1542 0 +25.73(+1.70%)
May 11, 2010 1536 1548 1508 1516 0 -0.46(-0.03%)
May 10, 2010 1512 1526 1501 1516 0 +69.59(+4.81%)
May 07, 2010 1483 1504 1406 1447 0 -39.73(-2.67%)
May 06, 2010 1514 1554 1360 1486 0 -46.24(-3.02%)
May 05, 2010 1554 1580 1521 1533 0 -28.67(-1.84%)
May 04, 2010 1583 1595 1537 1561 0 -60.46(-3.73%)
May 03, 2010 1601 1633 1585 1622 0 +31.06(+1.95%)
Apr 30, 2010 1645 1654 1584 1591 0 -35.45(-2.18%)
Apr 29, 2010 1621 1635 1596 1626 0 +20.30(+1.26%)
Apr 28, 2010 1599 1630 1572 1606 0 +25.90(+1.64%)
Apr 27, 2010 1623 1636 1572 1580 0 -49.53(-3.04%)
Apr 26, 2010 1616 1654 1605 1630 0 +1.68(+0.10%)
Apr 23, 2010 1628 1659 1585 1628 0 +49.88(+3.16%)
Apr 22, 2010 1543 1591 1521 1578 0 +21.19(+1.36%)
Apr 21, 2010 1554 1580 1535 1557 0 +2.83(+0.18%)
Apr 20, 2010 1540 1575 1523 1554 0 +18.99(+1.24%)
Apr 19, 2010 1504 1545 1485 1535 0 +23.28(+1.54%)
Apr 16, 2010 1521 1541 1498 1512 0 -23.61(-1.54%)
Apr 15, 2010 1526 1545 1509 1535 0 +3.93(+0.26%)
Apr 14, 2010 1503 1538 1498 1531 0 +27.51(+1.83%)
Apr 13, 2010 1493 1511 1488 1504 0 +1.72(+0.11%)
Apr 12, 2010 1504 1512 1490 1502 0 +2.12(+0.14%)
Apr 09, 2010 1496 1509 1480 1500 0 +4.69(+0.31%)
Apr 08, 2010 1471 1503 1453 1495 0 +16.94(+1.15%)
Apr 07, 2010 1480 1494 1462 1478 0 -9.21(-0.62%)
Apr 06, 2010 1483 1496 1469 1488 0 +20.18(+1.38%)
Apr 05, 2010 1454 1493 1444 1467 0 +16.24(+1.12%)
Apr 01, 2010 1451 1451 1451 0 +13.57(+0.94%)
Mar 31, 2010 1442 1456 1426 1438 0 -6.88(-0.48%)
Mar 30, 2010 1440 1456 1429 1444 0 +1.35(+0.09%)
Mar 29, 2010 1435 1452 1428 1443 0 +9.02(+0.63%)
Mar 26, 2010 1430 1450 1420 1434 0 +9.05(+0.64%)
Mar 25, 2010 1452 1463 1421 1425 0 -17.41(-1.21%)
Mar 24, 2010 1456 1464 1430 1442 0 -23.08(-1.57%)
Mar 23, 2010 1448 1471 1430 1466 0 +38.20(+2.68%)
Mar 22, 2010 1419 1459 1411 1427 0 -4.34(-0.30%)
Mar 19, 2010 1459 1470 1419 1432 0 -23.65(-1.63%)
Mar 18, 2010 1474 1481 1445 1455 0 -19.11(-1.30%)
Mar 17, 2010 1477 1497 1460 1474 0 -0.26(-0.02%)
Mar 16, 2010 1466 1483 1454 1475 0 +14.25(+0.98%)
Mar 15, 2010 1456 1465 1450 1460 0 +4.01(+0.28%)
Mar 12, 2010 1464 1472 1439 1456 0 -4.46(-0.31%)
Mar 11, 2010 1431 1464 1420 1461 0 +21.61(+1.50%)
Mar 10, 2010 1426 1449 1414 1439 0 +18.04(+1.27%)
Mar 09, 2010 1415 1804 1407 1421 0 -7.94(-0.56%)
Mar 08, 2010 1424 1445 1418 1429 0 +6.72(+0.47%)
Mar 05, 2010 1402 1434 1392 1422 0 +28.78(+2.07%)
Mar 04, 2010 1388 1405 1376 1394 0 +5.64(+0.41%)
Mar 03, 2010 1382 1410 1371 1388 0 +6.38(+0.46%)
Mar 02, 2010 1379 1398 1361 1382 0 +2.89(+0.21%)
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.