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 (%)
Nov 30, 2009 1210 1220 1185 1203 0 -11.23(-0.93%)
Nov 27, 2009 1204 1226 1189 1214 0 -21.73(-1.76%)
Nov 25, 2009 1236 1236 1236 0 +5.29(+0.43%)
Nov 24, 2009 1238 1241 1220 1230 0 -6.26(-0.51%)
Nov 23, 2009 1232 1252 1225 1237 0 +20.40(+1.68%)
Nov 20, 2009 1213 1229 1203 1216 0 -4.27(-0.35%)
Nov 19, 2009 1240 1248 1211 1221 0 -32.16(-2.57%)
Nov 18, 2009 1269 1273 1243 1253 0 -16.27(-1.28%)
Nov 17, 2009 1268 1278 1255 1269 0 -0.71(-0.06%)
Nov 16, 2009 1245 1275 1240 1270 0 +30.43(+2.46%)
Nov 13, 2009 1238 1252 1226 1239 0 -3.02(-0.24%)
Nov 12, 2009 1253 1271 1237 1242 0 -15.03(-1.20%)
Nov 11, 2009 1264 1275 1238 1257 0 +3.15(+0.25%)
Nov 10, 2009 1270 1281 1247 1254 0 -25.34(-1.98%)
Nov 09, 2009 1276 1290 1262 1279 0 +13.46(+1.06%)
Nov 06, 2009 1256 1277 1241 1266 0 -3.65(-0.29%)
Nov 05, 2009 1260 1281 1250 1270 0 +14.76(+1.18%)
Nov 04, 2009 1244 1286 1228 1255 0 +12.93(+1.04%)
Nov 03, 2009 1231 1255 1211 1242 0 -0.01(-0.00%)
Nov 02, 2009 1241 1262 1216 1242 0 +1.36(+0.11%)
Oct 30, 2009 1266 1275 1233 1241 0 -29.12(-2.29%)
Oct 29, 2009 1255 1277 1243 1270 0 +32.31(+2.61%)
Oct 28, 2009 1271 1283 1234 1237 0 -37.28(-2.92%)
Oct 27, 2009 1288 1305 1265 1275 0 -11.92(-0.93%)
Oct 26, 2009 1296 1319 1275 1287 0 -16.93(-1.30%)
Oct 23, 2009 1307 1319 1297 1304 0 -25.43(-1.91%)
Oct 22, 2009 1300 1339 1283 1329 0 +46.85(+3.65%)
Oct 21, 2009 1295 1321 1275 1282 0 -18.22(-1.40%)
Oct 20, 2009 1287 1311 1283 1300 0 -1.61(-0.12%)
Oct 19, 2009 1279 1312 1271 1302 0 +26.85(+2.11%)
Oct 16, 2009 1280 1292 1258 1275 0 -11.04(-0.86%)
Oct 15, 2009 1284 1297 1270 1286 0 -3.85(-0.30%)
Oct 14, 2009 1283 1297 1270 1290 0 +20.95(+1.65%)
Oct 13, 2009 1287 1295 1256 1269 0 -17.25(-1.34%)
Oct 12, 2009 1293 1305 1277 1286 0 +3.21(+0.25%)
Oct 09, 2009 1268 1295 1259 1283 0 +15.39(+1.21%)
Oct 08, 2009 1257 1281 1236 1268 0 +25.59(+2.06%)
Oct 07, 2009 1244 1255 1228 1242 0 -3.82(-0.31%)
Oct 06, 2009 1245 1265 1227 1246 0 +9.90(+0.80%)
Oct 05, 2009 1230 1249 1206 1236 0 +15.32(+1.25%)
Oct 02, 2009 1222 1238 1203 1221 0 -20.15(-1.62%)
Oct 01, 2009 1281 1288 1228 1241 0 -42.45(-3.31%)
Sep 30, 2009 1307 1316 1262 1283 0 -13.11(-1.01%)
Sep 29, 2009 1294 1315 1279 1296 0 +34.20(+2.71%)
Sep 28, 2009 1280 1304 1240 1262 0 -72.10(-5.40%)
Sep 25, 2009 1339 1357 1327 1334 0 -13.62(-1.01%)
Sep 24, 2009 1369 1385 1337 1348 0 -20.18(-1.47%)
Sep 23, 2009 1373 1393 1358 1368 0 -5.83(-0.42%)
Sep 22, 2009 1387 1399 1364 1374 0 -8.48(-0.61%)
Sep 21, 2009 1377 1394 1359 1382 0 -4.02(-0.29%)
Sep 18, 2009 1377 1403 1356 1386 0 +11.26(+0.82%)
Sep 17, 2009 1374 1403 1354 1375 0 +8.51(+0.62%)
Sep 16, 2009 1365 1387 1350 1367 0 +7.99(+0.59%)
Sep 15, 2009 1355 1369 1335 1359 0 +25.86(+1.94%)
Sep 14, 2009 1313 1338 1303 1333 0 +9.91(+0.75%)
Sep 11, 2009 1327 1343 1306 1323 0 -1.88(-0.14%)
Sep 10, 2009 1293 1329 1284 1325 0 +37.28(+2.90%)
Sep 09, 2009 1273 1297 1263 1288 0 +16.43(+1.29%)
Sep 08, 2009 1273 1288 1255 1271 0 +7.00(+0.55%)
Sep 04, 2009 1264 1264 1264 0 +17.62(+1.41%)
Sep 03, 2009 1237 1256 1219 1246 0 +14.60(+1.19%)
Sep 02, 2009 1224 1249 1212 1232 0 +7.69(+0.63%)
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.