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, 2010 1714 1733 1697 1713 0 -16.13(-0.93%)
Nov 29, 2010 1733 1743 1695 1730 0 -15.45(-0.89%)
Nov 26, 2010 1745 1758 1730 1745 0 -11.27(-0.64%)
Nov 24, 2010 1726 1756 1756 1756 0 +47.06(+2.75%)
Nov 23, 2010 1711 1724 1685 1709 0 -25.52(-1.47%)
Nov 22, 2010 1715 1742 1700 1735 0 +9.92(+0.58%)
Nov 19, 2010 1710 1733 1696 1725 0 +11.28(+0.66%)
Nov 18, 2010 1693 1728 1681 1713 0 +42.17(+2.52%)
Nov 17, 2010 1657 1684 1640 1671 0 +12.94(+0.78%)
Nov 16, 2010 1680 1687 1639 1658 0 -34.74(-2.05%)
Nov 15, 2010 1696 1721 1682 1693 0 +3.13(+0.19%)
Nov 12, 2010 1703 1720 1671 1690 0 -26.77(-1.56%)
Nov 11, 2010 1718 1731 1677 1717 0 -14.32(-0.83%)
Nov 10, 2010 1739 1751 1703 1731 0 -6.18(-0.36%)
Nov 09, 2010 1748 1768 1727 1737 0 -10.60(-0.61%)
Nov 08, 2010 1748 1762 1728 1748 0 -10.63(-0.60%)
Nov 05, 2010 1756 1770 1741 1758 0 +2.10(+0.12%)
Nov 04, 2010 1746 1768 1734 1756 0 +31.34(+1.82%)
Nov 03, 2010 1712 1740 1687 1725 0 +15.85(+0.93%)
Nov 02, 2010 1703 1724 1693 1709 0 +22.50(+1.33%)
Nov 01, 2010 1700 1725 1669 1687 0 -5.09(-0.30%)
Oct 29, 2010 1674 1699 1666 1692 0 +27.00(+1.62%)
Oct 28, 2010 1667 1681 1635 1665 0 +9.59(+0.58%)
Oct 27, 2010 1652 1669 1623 1655 0 -22.02(-1.31%)
Oct 25, 2010 1662 1697 1654 1677 0 +22.65(+1.37%)
Oct 22, 2010 1639 1663 1627 1655 0 +19.12(+1.17%)
Oct 21, 2010 1653 1667 1609 1635 0 +2.49(+0.15%)
Oct 20, 2010 1607 1656 1601 1633 0 +33.03(+2.06%)
Oct 19, 2010 1613 1632 1584 1600 0 -33.21(-2.03%)
Oct 18, 2010 1624 1649 1609 1633 0 +8.90(+0.55%)
Oct 15, 2010 1631 1646 1590 1624 0 +6.39(+0.39%)
Oct 14, 2010 1628 1637 1600 1618 0 -11.41(-0.70%)
Oct 13, 2010 1637 1650 1616 1629 0 +6.82(+0.42%)
Oct 12, 2010 1607 1632 1592 1622 0 +10.85(+0.67%)
Oct 11, 2010 1607 1631 1599 1612 0 +8.32(+0.52%)
Oct 08, 2010 1599 1615 1571 1603 0 +23.55(+1.49%)
Oct 07, 2010 1589 1598 1562 1580 0 -1.43(-0.09%)
Oct 06, 2010 1583 1600 1558 1581 0 -6.25(-0.39%)
Oct 05, 2010 1556 1596 1550 1587 0 +46.00(+2.98%)
Oct 04, 2010 1551 1573 1524 1541 0 -17.70(-1.14%)
Oct 01, 2010 1557 1581 1537 1559 0 +1.12(+0.07%)
Sep 30, 2010 1546 1587 1528 1558 0 +22.98(+1.50%)
Sep 29, 2010 1546 1565 1517 1535 0 -12.46(-0.81%)
Sep 28, 2010 1536 1555 1503 1547 0 +13.88(+0.91%)
Sep 27, 2010 1536 1546 1518 1534 0 -3.87(-0.25%)
Sep 24, 2010 1515 1550 1510 1537 0 +47.20(+3.17%)
Sep 23, 2010 1486 1529 1472 1490 0 -1.40(-0.09%)
Sep 22, 2010 1505 1517 1481 1492 0 -15.94(-1.06%)
Sep 21, 2010 1524 1531 1495 1508 0 -15.47(-1.02%)
Sep 20, 2010 1496 1530 1480 1523 0 +36.57(+2.46%)
Sep 17, 2010 1490 1505 1464 1486 0 +27.59(+1.89%)
Sep 15, 2010 1444 1471 1433 1459 0 +15.82(+1.10%)
Sep 14, 2010 1458 1475 1435 1443 0 -16.49(-1.13%)
Sep 13, 2010 1448 1477 1428 1460 0 +67.77(+4.87%)
Sep 10, 2010 1397 1417 1382 1392 0 -1.05(-0.08%)
Sep 09, 2010 1397 1413 1378 1393 0 +13.27(+0.96%)
Sep 08, 2010 1376 1391 1365 1380 0 +9.81(+0.72%)
Sep 07, 2010 1387 1398 1362 1370 0 -24.01(-1.72%)
Sep 03, 2010 1394 1394 1394 0 +26.29(+1.92%)
Sep 02, 2010 1350 1374 1329 1367 0 +15.82(+1.17%)
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.