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 30, 2014 1937 1946 1917 1933 0 -3.68(-0.19%)
May 29, 2014 1936 1944 1913 1936 0 +10.22(+0.53%)
May 28, 2014 1924 1945 1906 1926 0 -3.28(-0.17%)
May 27, 2014 1933 1956 1909 1929 0 +6.20(+0.32%)
May 23, 2014 1923 1923 1923 0 +28.60(+1.51%)
May 22, 2014 1882 1904 1876 1895 0 +10.48(+0.56%)
May 21, 2014 1900 1908 1866 1884 0 -9.42(-0.50%)
May 20, 2014 1923 1927 1879 1894 0 -30.81(-1.60%)
May 19, 2014 1890 1933 1883 1924 0 +33.06(+1.75%)
May 16, 2014 1879 1899 1863 1891 0 +10.98(+0.58%)
May 15, 2014 1889 1904 1851 1880 0 -17.88(-0.94%)
May 14, 2014 1921 1929 1889 1898 0 -24.11(-1.25%)
May 13, 2014 1927 1946 1899 1922 0 -8.66(-0.45%)
May 12, 2014 1898 1943 1893 1931 0 +49.67(+2.64%)
May 09, 2014 1878 1893 1857 1881 0 -1.13(-0.06%)
May 08, 2014 1868 1913 1858 1882 0 +5.30(+0.28%)
May 07, 2014 1880 1898 1852 1877 0 +2.38(+0.13%)
May 06, 2014 1912 1925 1869 1875 0 -40.72(-2.13%)
May 05, 2014 1903 1927 1886 1916 0 +0.57(+0.03%)
May 02, 2014 1921 1942 1902 1915 0 -6.47(-0.34%)
May 01, 2014 1917 1944 1897 1921 0 +0.43(+0.02%)
Apr 30, 2014 1892 1927 1871 1921 0 +26.94(+1.42%)
Apr 29, 2014 1890 1917 1866 1894 0 +10.57(+0.56%)
Apr 28, 2014 1884 1905 1837 1883 0 +11.89(+0.64%)
Apr 25, 2014 1907 1914 1865 1872 0 -46.61(-2.43%)
Apr 24, 2014 1929 1938 1884 1918 0 +0.18(+0.01%)
Apr 23, 2014 1904 1954 1884 1918 0 +12.33(+0.65%)
Apr 22, 2014 1863 1925 1852 1906 0 +22.97(+1.22%)
Apr 21, 2014 1879 1901 1860 1883 0 +11.35(+0.61%)
Apr 17, 2014 1871 1871 1871 0 -8.24(-0.44%)
Apr 16, 2014 1860 1887 1842 1880 0 +38.25(+2.08%)
Apr 15, 2014 1840 1860 1798 1841 0 +3.09(+0.17%)
Apr 14, 2014 1851 1867 1810 1838 0 +14.44(+0.79%)
Apr 11, 2014 1841 1861 1811 1824 0 -31.63(-1.70%)
Apr 10, 2014 1890 1903 1844 1855 0 -34.53(-1.83%)
Apr 09, 2014 1880 1900 1865 1890 0 +16.78(+0.90%)
Apr 08, 2014 1865 1891 1845 1873 0 +6.02(+0.32%)
Apr 07, 2014 1893 1910 1849 1867 0 -28.55(-1.51%)
Apr 04, 2014 1952 1969 1882 1896 0 -42.25(-2.18%)
Apr 03, 2014 1926 1955 1907 1938 0 +11.41(+0.59%)
Apr 02, 2014 1910 1941 1901 1927 0 +17.09(+0.90%)
Apr 01, 2014 1899 1919 1881 1909 0 +14.38(+0.76%)
Mar 31, 2014 1871 1911 1859 1895 0 +37.84(+2.04%)
Mar 28, 2014 1844 1884 1834 1857 0 +16.45(+0.89%)
Mar 27, 2014 1840 1863 1822 1841 0 -5.82(-0.32%)
Mar 26, 2014 1879 1892 1833 1847 0 -15.29(-0.82%)
Mar 25, 2014 1864 1884 1840 1862 0 +6.81(+0.37%)
Mar 24, 2014 1879 1891 1822 1855 0 -17.94(-0.96%)
Mar 21, 2014 1884 1901 1856 1873 0 +7.61(+0.41%)
Mar 20, 2014 1832 1884 1825 1865 0 +35.62(+1.95%)
Mar 19, 2014 1839 1854 1813 1830 0 -13.66(-0.74%)
Mar 18, 2014 1819 1856 1816 1843 0 +26.77(+1.47%)
Mar 17, 2014 1817 1835 1801 1817 0 +10.26(+0.57%)
Mar 14, 2014 1791 1820 1788 1806 0 +6.95(+0.39%)
Mar 13, 2014 1833 1845 1786 1800 0 -28.14(-1.54%)
Mar 12, 2014 1810 1839 1796 1828 0 +23.51(+1.30%)
Mar 11, 2014 1825 1839 1795 1804 0 -20.77(-1.14%)
Mar 10, 2014 1832 1842 1809 1825 0 -10.29(-0.56%)
Mar 07, 2014 1855 1865 1820 1835 0 -10.05(-0.54%)
Mar 06, 2014 1841 1858 1825 1845 0 +10.12(+0.55%)
Mar 05, 2014 1837 1854 1818 1835 0 -3.54(-0.19%)
Mar 04, 2014 1814 1854 1806 1839 0 +44.23(+2.46%)
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.