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, 2011 1434 1472 1420 1466 0 +86.21(+6.25%)
Nov 29, 2011 1384 1393 1356 1380 0 +0.32(+0.02%)
Nov 28, 2011 1381 1404 1356 1379 0 +47.28(+3.55%)
Nov 25, 2011 1334 1366 1328 1332 0 -6.32(-0.47%)
Nov 23, 2011 1338 1338 1338 0 -35.11(-2.56%)
Nov 22, 2011 1390 1403 1365 1373 0 -20.15(-1.45%)
Nov 21, 2011 1406 1415 1374 1394 0 -34.95(-2.45%)
Nov 18, 2011 1434 1449 1418 1429 0 -1.40(-0.10%)
Nov 17, 2011 1454 1467 1417 1430 0 -26.27(-1.80%)
Nov 16, 2011 1465 1497 1452 1456 0 -29.18(-1.96%)
Nov 15, 2011 1467 1499 1451 1485 0 +9.74(+0.66%)
Nov 14, 2011 1466 1493 1447 1476 0 +4.95(+0.34%)
Nov 11, 2011 1469 1496 1455 1471 0 +22.92(+1.58%)
Nov 10, 2011 1471 1481 1431 1448 0 -1.45(-0.10%)
Nov 09, 2011 1490 1497 1441 1449 0 -79.90(-5.23%)
Nov 08, 2011 1533 1543 1492 1529 0 +14.10(+0.93%)
Nov 07, 2011 1510 1526 1478 1515 0 +6.62(+0.44%)
Nov 04, 2011 1480 1513 1462 1508 0 +7.91(+0.53%)
Nov 03, 2011 1461 1507 1435 1501 0 +55.54(+3.84%)
Nov 02, 2011 1442 1469 1413 1445 0 +28.53(+2.01%)
Nov 01, 2011 1430 1456 1403 1416 0 -57.51(-3.90%)
Oct 31, 2011 1501 1516 1466 1474 0 -49.91(-3.28%)
Oct 28, 2011 1514 1541 1497 1524 0 -7.26(-0.47%)
Oct 27, 2011 1512 1558 1491 1531 0 +56.13(+3.81%)
Oct 26, 2011 1466 1491 1434 1475 0 +29.41(+2.03%)
Oct 25, 2011 1478 1494 1434 1446 0 -21.69(-1.48%)
Oct 24, 2011 1432 1475 1425 1467 0 +40.13(+2.81%)
Oct 21, 2011 1411 1435 1397 1427 0 +37.70(+2.71%)
Oct 20, 2011 1391 1406 1359 1389 0 -7.23(-0.52%)
Oct 19, 2011 1407 1430 1377 1397 0 -16.02(-1.13%)
Oct 18, 2011 1378 1426 1348 1413 0 +36.32(+2.64%)
Oct 17, 2011 1414 1422 1371 1376 0 -50.64(-3.55%)
Oct 14, 2011 1413 1433 1396 1427 0 +33.55(+2.41%)
Oct 13, 2011 1384 1405 1362 1393 0 -0.35(-0.03%)
Oct 12, 2011 1374 1413 1366 1394 0 +16.36(+1.19%)
Oct 11, 2011 1362 1392 1352 1377 0 +3.00(+0.22%)
Oct 10, 2011 1348 1383 1338 1374 0 +53.37(+4.04%)
Oct 07, 2011 1353 1360 1312 1321 0 -23.32(-1.73%)
Oct 06, 2011 1332 1353 1318 1344 0 +27.96(+2.12%)
Oct 05, 2011 1281 1326 1265 1316 0 +39.03(+3.06%)
Oct 04, 2011 1191 1280 1183 1277 0 +66.92(+5.53%)
Oct 03, 2011 1258 1288 1204 1211 0 -58.16(-4.58%)
Sep 30, 2011 1308 1324 1266 1269 0 -60.35(-4.54%)
Sep 29, 2011 1345 1358 1292 1329 0 +13.25(+1.01%)
Sep 28, 2011 1364 1376 1311 1316 0 -46.73(-3.43%)
Sep 27, 2011 1361 1403 1348 1362 0 +31.45(+2.36%)
Sep 26, 2011 1300 1337 1279 1331 0 +44.88(+3.49%)
Sep 23, 2011 1253 1305 1247 1286 0 +26.94(+2.14%)
Sep 22, 2011 1282 1307 1235 1259 0 -63.78(-4.82%)
Sep 21, 2011 1369 1381 1322 1323 0 -47.60(-3.47%)
Sep 20, 2011 1404 1415 1366 1371 0 -24.95(-1.79%)
Sep 19, 2011 1381 1407 1360 1396 0 +2.01(+0.14%)
Sep 16, 2011 1388 1405 1374 1394 0 -1.36(-0.10%)
Sep 15, 2011 1389 1403 1363 1395 0 +40.87(+3.02%)
Sep 14, 2011 1343 1377 1312 1354 0 +19.84(+1.49%)
Sep 13, 2011 1310 1346 1300 1334 0 +29.16(+2.23%)
Sep 12, 2011 1279 1312 1264 1305 0 +10.23(+0.79%)
Sep 09, 2011 1333 1340 1281 1295 0 -54.65(-4.05%)
Sep 08, 2011 1363 1382 1334 1349 0 -20.35(-1.49%)
Sep 07, 2011 1365 1386 1345 1370 0 +35.17(+2.64%)
Sep 06, 2011 1297 1340 1281 1335 0 -8.98(-0.67%)
Sep 02, 2011 1344 1344 1344 0 -36.45(-2.64%)
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.