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 (%)
Feb 26, 2010 1358 1372 1346 1359 0 +0.83(+0.06%)
Feb 25, 2010 1338 1363 1328 1359 0 +0.51(+0.04%)
Feb 24, 2010 1343 1366 1335 1358 0 +19.40(+1.45%)
Feb 23, 2010 1349 1355 1328 1339 0 -13.62(-1.01%)
Feb 22, 2010 1358 1365 1342 1352 0 +1.80(+0.13%)
Feb 19, 2010 1340 1359 1332 1350 0 +4.13(+0.31%)
Feb 18, 2010 1321 1352 1313 1346 0 +16.76(+1.26%)
Feb 17, 2010 1330 1345 1314 1330 0 +6.04(+0.46%)
Feb 16, 2010 1307 1329 1296 1324 0 +19.25(+1.48%)
Feb 12, 2010 1304 1304 1304 0 -2.81(-0.21%)
Feb 11, 2010 1283 1317 1269 1307 0 +19.50(+1.51%)
Feb 10, 2010 1282 1305 1273 1288 0 +1.20(+0.09%)
Feb 09, 2010 1296 1305 1266 1286 0 +5.78(+0.45%)
Feb 08, 2010 1287 1305 1265 1281 0 -9.68(-0.75%)
Feb 05, 2010 1292 1311 1261 1290 0 +4.96(+0.39%)
Feb 04, 2010 1316 1328 1273 1285 0 -33.16(-2.51%)
Feb 03, 2010 1319 1336 1301 1318 0 -5.63(-0.43%)
Feb 02, 2010 1303 1332 1297 1324 0 +30.48(+2.36%)
Feb 01, 2010 1280 1308 1272 1294 0 +17.31(+1.36%)
Jan 29, 2010 1300 1306 1272 1276 0 -14.86(-1.15%)
Jan 28, 2010 1307 1314 1279 1291 0 -14.28(-1.09%)
Jan 27, 2010 1295 1309 1278 1305 0 +6.47(+0.50%)
Jan 26, 2010 1308 1318 1287 1299 0 -12.04(-0.92%)
Jan 25, 2010 1322 1333 1301 1311 0 -2.88(-0.22%)
Jan 22, 2010 1340 1352 1307 1314 0 -32.40(-2.41%)
Jan 21, 2010 1345 1374 1327 1346 0 +16.51(+1.24%)
Jan 20, 2010 1333 1341 1310 1330 0 -16.05(-1.19%)
Jan 19, 2010 1323 1352 1317 1346 0 +23.99(+1.81%)
Jan 15, 2010 1322 1322 1322 0 -16.30(-1.22%)
Jan 14, 2010 1332 1350 1324 1338 0 -0.19(-0.01%)
Jan 13, 2010 1327 1345 1314 1338 0 +14.33(+1.08%)
Jan 12, 2010 1307 1335 1303 1324 0 +3.99(+0.30%)
Jan 11, 2010 1321 1341 1302 1320 0 +5.39(+0.41%)
Jan 08, 2010 1308 1325 1301 1315 0 +5.54(+0.42%)
Jan 07, 2010 1303 1318 1292 1309 0 +3.43(+0.26%)
Jan 06, 2010 1302 1320 1292 1306 0 +3.97(+0.30%)
Jan 05, 2010 1317 1326 1285 1302 0 -15.86(-1.20%)
Jan 04, 2010 1306 1329 1293 1318 0 +26.20(+2.03%)
Dec 31, 2009 1291 1291 1291 0 -23.45(-1.78%)
Dec 30, 2009 1302 1320 1293 1315 0 +7.63(+0.58%)
Dec 29, 2009 1307 1322 1294 1307 0 +4.59(+0.35%)
Dec 28, 2009 1317 1328 1293 1303 0 -15.02(-1.14%)
Dec 24, 2009 1306 1324 1299 1318 0 +15.84(+1.22%)
Dec 23, 2009 1301 1316 1288 1302 0 +2.98(+0.23%)
Dec 22, 2009 1284 1308 1277 1299 0 +15.93(+1.24%)
Dec 21, 2009 1282 1298 1267 1283 0 +5.18(+0.41%)
Dec 18, 2009 1280 1292 1264 1278 0 +3.00(+0.24%)
Dec 17, 2009 1272 1287 1257 1275 0 -15.32(-1.19%)
Dec 16, 2009 1287 1313 1269 1290 0 +8.73(+0.68%)
Dec 15, 2009 1272 1299 1253 1281 0 +10.32(+0.81%)
Dec 14, 2009 1258 1277 1254 1271 0 +31.02(+2.50%)
Dec 11, 2009 1227 1248 1223 1240 0 +15.16(+1.24%)
Dec 10, 2009 1232 1244 1217 1225 0 +0.92(+0.08%)
Dec 09, 2009 1223 1235 1204 1224 0 +0.36(+0.03%)
Dec 08, 2009 1228 1239 1210 1224 0 -13.33(-1.08%)
Dec 07, 2009 1233 1252 1220 1237 0 +5.84(+0.47%)
Dec 04, 2009 1224 1243 1207 1231 0 +25.23(+2.09%)
Dec 03, 2009 1221 1232 1201 1206 0 -10.96(-0.90%)
Dec 02, 2009 1214 1235 1204 1217 0 -1.25(-0.10%)
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.