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 (%)
Oct 31, 2014 2040 2067 2013 2051 0 +41.14(+2.05%)
Oct 30, 2014 2032 2054 1982 2010 0 -17.93(-0.88%)
Oct 28, 2014 1992 2033 1984 2028 0 +46.01(+2.32%)
Oct 27, 2014 1966 1983 1953 1982 0 +28.09(+1.44%)
Oct 24, 2014 1953 1975 1930 1954 0 -9.85(-0.50%)
Oct 23, 2014 1935 1982 1927 1964 0 -16.69(-0.84%)
Oct 21, 2014 1937 1991 1932 1981 0 +59.84(+3.12%)
Oct 20, 2014 1903 1930 1895 1921 0 +6.82(+0.36%)
Oct 17, 2014 1910 1935 1890 1914 0 +26.94(+1.43%)
Oct 16, 2014 1842 1908 1833 1887 0 +12.39(+0.66%)
Oct 15, 2014 1836 1889 1803 1875 0 +8.65(+0.46%)
Oct 14, 2014 1845 1900 1835 1866 0 +34.87(+1.90%)
Oct 13, 2014 1846 1875 1821 1831 0 -13.36(-0.72%)
Oct 10, 2014 1869 1891 1847 1844 0 -28.78(-1.54%)
Oct 09, 2014 1926 1934 1865 1873 0 -60.54(-3.13%)
Oct 08, 2014 1901 1938 1878 1934 0 +35.49(+1.87%)
Oct 07, 2014 1919 1932 1893 1898 0 -30.92(-1.60%)
Oct 06, 2014 1956 1960 1912 1929 0 -16.33(-0.84%)
Oct 03, 2014 1940 1961 1930 1946 0 +17.18(+0.89%)
Oct 02, 2014 1930 1945 1882 1928 0 -3.54(-0.18%)
Oct 01, 2014 1967 1972 1921 1932 0 -35.76(-1.82%)
Sep 30, 2014 1976 1987 1957 1968 0 -9.06(-0.46%)
Sep 29, 2014 1965 1996 1956 1977 0 -7.14(-0.36%)
Sep 26, 2014 1985 1996 1964 1984 0 +0.39(+0.02%)
Sep 25, 2014 2020 2025 1975 1984 0 -78.05(-3.79%)
Sep 19, 2014 2074 2084 2047 2062 0 -1.73(-0.08%)
Sep 18, 2014 2068 2086 2049 2063 0 +5.08(+0.25%)
Sep 17, 2014 2046 2076 2031 2058 0 +13.27(+0.65%)
Sep 16, 2014 2015 2055 2005 2045 0 +28.05(+1.39%)
Sep 15, 2014 2041 2048 1995 2017 0 -20.22(-0.99%)
Sep 12, 2014 2059 2065 2026 2037 0 -23.17(-1.12%)
Sep 11, 2014 2051 2071 2036 2060 0 +0.47(+0.02%)
Sep 10, 2014 2029 2066 2021 2060 0 +31.39(+1.55%)
Sep 09, 2014 2028 2048 2008 2028 0 +1.89(+0.09%)
Sep 08, 2014 2036 2055 2012 2027 0 -10.25(-0.50%)
Sep 05, 2014 2032 2059 2024 2037 0 -6.36(-0.31%)
Sep 04, 2014 2079 2103 2037 2043 0 -23.79(-1.15%)
Sep 03, 2014 2066 2085 2046 2067 0 +3.93(+0.19%)
Sep 02, 2014 2052 2079 2036 2063 0 +16.90(+0.83%)
Aug 29, 2014 2046 2046 2046 0 +5.45(+0.27%)
Aug 28, 2014 2035 2051 2019 2041 0 -2.17(-0.11%)
Aug 27, 2014 2046 2057 2036 2043 0 -3.33(-0.16%)
Aug 26, 2014 2047 2061 2036 2046 0 +2.65(+0.13%)
Aug 25, 2014 2048 2057 2033 2043 0 +4.05(+0.20%)
Aug 22, 2014 2036 2051 2027 2039 0 +1.09(+0.05%)
Aug 21, 2014 2030 2047 2015 2038 0 +6.28(+0.31%)
Aug 20, 2014 2031 2050 2016 2032 0 -2.59(-0.13%)
Aug 19, 2014 2029 2044 2018 2035 0 +6.10(+0.30%)
Aug 18, 2014 2009 2037 2004 2029 0 +28.21(+1.41%)
Aug 15, 2014 2014 2024 1984 2000 0 -8.03(-0.40%)
Aug 14, 2014 2019 2027 1999 2008 0 -9.21(-0.46%)
Aug 13, 2014 2000 2022 1993 2018 0 +26.11(+1.31%)
Aug 12, 2014 1990 2008 1978 1991 0 -4.64(-0.23%)
Aug 11, 2014 1984 2013 1977 1996 0 +18.21(+0.92%)
Aug 08, 2014 1951 1984 1945 1978 0 +31.65(+1.63%)
Aug 07, 2014 1959 1968 1930 1946 0 -4.80(-0.25%)
Aug 06, 2014 1963 1983 1936 1951 0 -21.61(-1.10%)
Aug 05, 2014 1977 1997 1960 1973 0 -7.98(-0.40%)
Aug 04, 2014 1971 1993 1955 1981 0 +13.41(+0.68%)
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.