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 (%)
Jul 30, 2010 1470 1483 1429 1466 0 +0.46(+0.03%)
Jul 29, 2010 1456 1491 1436 1465 0 -1.14(-0.08%)
Jul 28, 2010 1469 1490 1450 1467 0 -17.21(-1.16%)
Jul 27, 2010 1487 1507 1469 1484 0 +2.28(+0.15%)
Jul 26, 2010 1444 1485 1427 1481 0 +42.39(+2.95%)
Jul 23, 2010 1405 1446 1390 1439 0 +26.13(+1.85%)
Jul 22, 2010 1383 1439 1381 1413 0 +70.08(+5.22%)
Jul 21, 2010 1366 1382 1330 1343 0 -15.30(-1.13%)
Jul 20, 2010 1339 1362 1300 1358 0 +16.32(+1.22%)
Jul 19, 2010 1334 1357 1315 1342 0 +11.99(+0.90%)
Jul 16, 2010 1334 1375 1322 1330 0 -33.23(-2.44%)
Jul 15, 2010 1378 1387 1346 1363 0 -15.72(-1.14%)
Jul 14, 2010 1374 1392 1357 1379 0 -0.39(-0.03%)
Jul 13, 2010 1362 1389 1352 1379 0 +37.77(+2.82%)
Jul 12, 2010 1336 1360 1321 1341 0 +4.00(+0.30%)
Jul 09, 2010 1333 1344 1315 1337 0 +12.29(+0.93%)
Jul 08, 2010 1320 1334 1302 1325 0 +17.12(+1.31%)
Jul 07, 2010 1272 1311 1266 1308 0 +37.17(+2.92%)
Jul 06, 2010 1291 1319 1260 1271 0 -17.29(-1.34%)
Jul 02, 2010 1292 1315 1276 1288 0 -12.82(-0.99%)
Jul 01, 2010 1306 1324 1259 1301 0 -5.01(-0.38%)
Jun 30, 2010 1328 1345 1294 1306 0 -32.53(-2.43%)
Jun 29, 2010 1366 1371 1326 1338 0 -50.61(-3.64%)
Jun 25, 2010 1385 1404 1356 1389 0 +15.61(+1.14%)
Jun 24, 2010 1389 1405 1361 1373 0 -27.35(-1.95%)
Jun 23, 2010 1419 1433 1386 1401 0 -17.54(-1.24%)
Jun 22, 2010 1443 1466 1413 1418 0 -24.03(-1.67%)
Jun 21, 2010 1477 1497 1429 1442 0 -14.20(-0.97%)
Jun 18, 2010 1459 1482 1442 1457 0 -6.22(-0.43%)
Jun 17, 2010 1471 1480 1441 1463 0 +1.28(+0.09%)
Jun 16, 2010 1456 1476 1447 1462 0 -5.63(-0.38%)
Jun 15, 2010 1442 1472 1425 1467 0 +38.89(+2.72%)
Jun 14, 2010 1428 1458 1416 1428 0 +12.69(+0.90%)
Jun 11, 2010 1396 1428 1381 1416 0 +8.30(+0.59%)
Jun 10, 2010 1366 1412 1354 1407 0 +65.71(+4.90%)
Jun 09, 2010 1348 1379 1325 1342 0 +0.52(+0.04%)
Jun 08, 2010 1346 1358 1307 1341 0 -1.69(-0.13%)
Jun 07, 2010 1385 1396 1339 1343 0 -41.13(-2.97%)
Jun 04, 2010 1390 1431 1377 1384 0 -69.23(-4.76%)
Jun 03, 2010 1443 1474 1435 1453 0 +11.27(+0.78%)
Jun 02, 2010 1415 1443 1360 1442 0 +38.33(+2.73%)
Jun 01, 2010 1449 1488 1399 1404 0 -49.19(-3.39%)
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%)
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.