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 (%)
Apr 30, 2012 1538 1546 1496 1505 0 -54.15(-3.47%)
Apr 27, 2012 1560 1577 1534 1560 0 -4.87(-0.31%)
Apr 26, 2012 1568 1581 1548 1564 0 -3.74(-0.24%)
Apr 25, 2012 1572 1589 1549 1568 0 +23.91(+1.55%)
Apr 24, 2012 1547 1566 1527 1544 0 +10.73(+0.70%)
Apr 23, 2012 1540 1562 1512 1534 0 -14.26(-0.92%)
Apr 20, 2012 1561 1576 1538 1548 0 -3.37(-0.22%)
Apr 19, 2012 1574 1589 1539 1551 0 -19.71(-1.25%)
Apr 18, 2012 1570 1582 1557 1571 0 -8.81(-0.56%)
Apr 17, 2012 1559 1589 1553 1580 0 +30.96(+2.00%)
Apr 16, 2012 1554 1569 1535 1549 0 +0.56(+0.04%)
Apr 13, 2012 1568 1576 1541 1548 0 -15.20(-0.97%)
Apr 12, 2012 1541 1574 1532 1563 0 +22.80(+1.48%)
Apr 11, 2012 1530 1550 1520 1541 0 +25.66(+1.69%)
Apr 10, 2012 1543 1556 1510 1515 0 -32.92(-2.13%)
Apr 09, 2012 1538 1558 1526 1548 0 -13.44(-0.86%)
Apr 05, 2012 1549 1574 1541 1561 0 +10.75(+0.69%)
Apr 04, 2012 1569 1577 1534 1551 0 -31.94(-2.02%)
Apr 03, 2012 1598 1611 1569 1582 0 -18.15(-1.13%)
Apr 02, 2012 1581 1609 1568 1601 0 +17.50(+1.11%)
Mar 30, 2012 1598 1604 1569 1583 0 -6.12(-0.39%)
Mar 29, 2012 1580 1600 1560 1589 0 -2.48(-0.16%)
Mar 28, 2012 1609 1619 1578 1592 0 -23.09(-1.43%)
Mar 27, 2012 1621 1635 1603 1615 0 -4.04(-0.25%)
Mar 26, 2012 1599 1627 1590 1619 0 +34.28(+2.16%)
Mar 23, 2012 1582 1594 1561 1585 0 +0.73(+0.05%)
Mar 22, 2012 1575 1595 1559 1584 0 -4.48(-0.28%)
Mar 21, 2012 1584 1599 1569 1588 0 +6.65(+0.42%)
Mar 20, 2012 1583 1593 1569 1582 0 -13.38(-0.84%)
Mar 19, 2012 1577 1613 1570 1595 0 +12.02(+0.76%)
Mar 16, 2012 1601 1605 1568 1583 0 -20.00(-1.25%)
Mar 15, 2012 1601 1612 1582 1603 0 +2.16(+0.13%)
Mar 14, 2012 1607 1624 1586 1601 0 -7.62(-0.47%)
Mar 13, 2012 1592 1612 1578 1608 0 +25.12(+1.59%)
Mar 12, 2012 1578 1593 1564 1583 0 +4.81(+0.30%)
Mar 09, 2012 1570 1596 1562 1579 0 +4.39(+0.28%)
Mar 08, 2012 1566 1583 1549 1574 0 +20.59(+1.33%)
Mar 07, 2012 1547 1564 1537 1554 0 +9.86(+0.64%)
Mar 06, 2012 1551 1570 1520 1544 0 -12.13(-0.78%)
Mar 05, 2012 1555 1574 1534 1556 0 +1.31(+0.08%)
Mar 02, 2012 1575 1590 1542 1555 0 -18.31(-1.16%)
Mar 01, 2012 1561 1589 1551 1573 0 +21.84(+1.41%)
Feb 29, 2012 1574 1592 1545 1551 0 -20.22(-1.29%)
Feb 28, 2012 1574 1592 1555 1571 0 +5.11(+0.33%)
Feb 27, 2012 1545 1578 1529 1566 0 +7.15(+0.46%)
Feb 24, 2012 1558 1575 1546 1559 0 +6.94(+0.45%)
Feb 23, 2012 1528 1559 1520 1552 0 +22.34(+1.46%)
Feb 22, 2012 1530 1547 1519 1530 0 -5.34(-0.35%)
Feb 21, 2012 1546 1561 1522 1535 0 -4.85(-0.31%)
Feb 17, 2012 1540 1540 1540 0 -14.25(-0.92%)
Feb 16, 2012 1535 1564 1525 1554 0 +16.23(+1.06%)
Feb 15, 2012 1560 1569 1529 1538 0 -17.79(-1.14%)
Feb 14, 2012 1525 1562 1515 1556 0 +26.30(+1.72%)
Feb 13, 2012 1527 1544 1504 1529 0 +24.92(+1.66%)
Feb 10, 2012 1518 1529 1491 1504 0 -30.54(-1.99%)
Feb 09, 2012 1537 1546 1519 1535 0 -0.46(-0.03%)
Feb 08, 2012 1528 1546 1511 1535 0 +3.29(+0.21%)
Feb 07, 2012 1522 1549 1508 1532 0 +19.84(+1.31%)
Feb 06, 2012 1512 1529 1491 1512 0 -3.15(-0.21%)
Feb 03, 2012 1497 1527 1483 1516 0 +34.77(+2.35%)
Feb 02, 2012 1483 1497 1471 1481 0 +2.09(+0.14%)
Feb 01, 2012 1466 1489 1456 1479 0 +22.98(+1.58%)
Jan 31, 2012 1451 1474 1420 1456 0 +17.11(+1.19%)
Jan 30, 2012 1441 1456 1422 1439 0 -16.52(-1.14%)
Jan 27, 2012 1440 1465 1432 1455 0 +8.04(+0.56%)
Jan 26, 2012 1463 1479 1431 1447 0 -5.40(-0.37%)
Jan 25, 2012 1505 1519 1417 1452 0 -51.38(-3.42%)
Jan 24, 2012 1496 1516 1483 1504 0 -3.18(-0.21%)
Jan 23, 2012 1513 1530 1490 1507 0 -5.45(-0.36%)
Jan 20, 2012 1506 1524 1490 1512 0 +5.60(+0.37%)
Jan 19, 2012 1484 1527 1478 1507 0 +28.87(+1.95%)
Jan 18, 2012 1432 1487 1426 1478 0 +47.23(+3.30%)
Jan 17, 2012 1435 1447 1423 1431 0 +7.54(+0.53%)
Jan 13, 2012 1423 1423 1423 0 -7.72(-0.54%)
Jan 12, 2012 1437 1447 1414 1431 0 -0.91(-0.06%)
Jan 11, 2012 1416 1437 1409 1432 0 +14.03(+0.99%)
Jan 10, 2012 1426 1435 1403 1418 0 +5.07(+0.36%)
Jan 09, 2012 1413 1428 1391 1413 0 +7.84(+0.56%)
Jan 06, 2012 1419 1428 1398 1405 0 -13.35(-0.94%)
Jan 05, 2012 1412 1433 1394 1418 0 +1.45(+0.10%)
Jan 04, 2012 1422 1430 1395 1417 0 +20.58(+1.47%)
Dec 30, 2011 1402 1412 1393 1396 0 -4.10(-0.29%)
Dec 29, 2011 1388 1407 1378 1400 0 +17.75(+1.28%)
Dec 28, 2011 1417 1426 1378 1383 0 -37.91(-2.67%)
Dec 27, 2011 1426 1437 1402 1420 0 -10.21(-0.71%)
Dec 23, 2011 1431 1431 1431 0 +15.89(+1.12%)
Dec 21, 2011 1414 1429 1385 1415 0 +0.07(+0.00%)
Dec 20, 2011 1386 1426 1381 1415 0 +54.52(+4.01%)
Dec 19, 2011 1397 1412 1354 1360 0 -29.33(-2.11%)
Dec 16, 2011 1400 1419 1375 1390 0 +3.00(+0.22%)
Dec 15, 2011 1408 1426 1370 1387 0 -0.70(-0.05%)
Dec 14, 2011 1406 1421 1376 1387 0 -32.61(-2.30%)
Dec 13, 2011 1456 1475 1410 1420 0 -22.56(-1.56%)
Dec 12, 2011 1441 1452 1418 1442 0 -20.57(-1.41%)
Dec 09, 2011 1439 1474 1428 1463 0 +28.56(+1.99%)
Dec 08, 2011 1462 1479 1427 1434 0 -40.66(-2.76%)
Dec 07, 2011 1466 1487 1438 1475 0 -2.40(-0.16%)
Dec 06, 2011 1476 1493 1454 1477 0 -0.25(-0.02%)
Dec 05, 2011 1481 1495 1458 1478 0 +18.66(+1.28%)
Dec 02, 2011 1472 1496 1454 1459 0 +1.75(+0.12%)
Dec 01, 2011 1459 1483 1439 1457 0 -8.54(-0.58%)
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%)
Sep 01, 2011 1416 1435 1376 1380 0 -31.12(-2.21%)
Aug 31, 2011 1409 1440 1389 1411 0 +16.40(+1.18%)
Aug 30, 2011 1374 1404 1355 1395 0 +11.18(+0.81%)
Aug 29, 2011 1342 1388 1338 1384 0 +64.03(+4.85%)
Aug 26, 2011 1276 1328 1258 1320 0 +31.63(+2.46%)
Aug 25, 2011 1338 1345 1280 1288 0 -41.61(-3.13%)
Aug 24, 2011 1295 1335 1282 1330 0 +31.51(+2.43%)
Aug 23, 2011 1252 1299 1240 1298 0 +53.81(+4.32%)
Aug 22, 2011 1265 1274 1231 1244 0 +5.43(+0.44%)
Aug 19, 2011 1259 1296 1229 1239 0 -40.66(-3.18%)
Aug 18, 2011 1330 1332 1262 1279 0 -92.03(-6.71%)
Aug 17, 2011 1380 1402 1354 1372 0 -4.95(-0.36%)
Aug 16, 2011 1376 1393 1357 1376 0 -13.58(-0.98%)
Aug 15, 2011 1368 1394 1355 1390 0 +36.06(+2.66%)
Aug 12, 2011 1366 1380 1335 1354 0 +1.38(+0.10%)
Aug 11, 2011 1307 1373 1298 1353 0 +41.96(+3.20%)
Aug 10, 2011 1314 1377 1299 1311 0 -68.12(-4.94%)
Aug 09, 2011 1378 1387 1282 1379 0 +69.11(+5.28%)
Aug 08, 2011 1356 1419 1305 1310 0 -125.21(-8.73%)
Aug 05, 2011 1468 1485 1381 1435 0 -9.13(-0.63%)
Aug 04, 2011 1495 1519 1438 1444 0 -74.19(-4.89%)
Aug 03, 2011 1500 1530 1469 1518 0 +19.87(+1.33%)
Aug 02, 2011 1540 1557 1495 1498 0 -46.16(-2.99%)
Aug 01, 2011 1586 1600 1528 1544 0 -19.78(-1.26%)
Jul 29, 2011 1564 1595 1540 1564 0 -19.73(-1.25%)
Jul 28, 2011 1600 1621 1571 1584 0 -13.81(-0.86%)
Jul 27, 2011 1635 1646 1589 1598 0 -37.61(-2.30%)
Jul 26, 2011 1661 1673 1626 1635 0 -23.82(-1.44%)
Jul 25, 2011 1671 1689 1652 1659 0 -27.80(-1.65%)
Jul 22, 2011 1710 1720 1672 1687 0 -19.50(-1.14%)
Jul 21, 2011 1692 1736 1675 1707 0 +16.62(+0.98%)
Jul 20, 2011 1709 1718 1679 1690 0 -14.28(-0.84%)
Jul 19, 2011 1670 1712 1659 1704 0 +41.20(+2.48%)
Jul 18, 2011 1681 1684 1641 1663 0 -22.72(-1.35%)
Jul 15, 2011 1695 1703 1670 1686 0 -1.90(-0.11%)
Jul 14, 2011 1721 1734 1682 1688 0 -26.61(-1.55%)
Jul 13, 2011 1717 1740 1699 1714 0 +5.81(+0.34%)
Jul 12, 2011 1712 1731 1695 1708 0 -10.66(-0.62%)
Jul 11, 2011 1752 1759 1709 1719 0 -57.91(-3.26%)
Jul 08, 2011 1755 1783 1738 1777 0 -6.21(-0.35%)
Jul 07, 2011 1779 1806 1771 1783 0 +17.51(+0.99%)
Jul 06, 2011 1753 1774 1738 1766 0 +8.06(+0.46%)
Jul 05, 2011 1761 1774 1738 1758 0 -5.86(-0.33%)
Jul 01, 2011 1763 1763 1763 0 +32.16(+1.86%)
Jun 30, 2011 1722 1747 1713 1731 0 +14.85(+0.87%)
Jun 29, 2011 1705 1727 1689 1716 0 +20.15(+1.19%)
Jun 28, 2011 1667 1698 1665 1696 0 +33.29(+2.00%)
Jun 27, 2011 1650 1677 1639 1663 0 +14.63(+0.89%)
Jun 24, 2011 1682 1690 1634 1648 0 -30.31(-1.81%)
Jun 23, 2011 1636 1685 1622 1679 0 +29.26(+1.77%)
Jun 22, 2011 1647 1680 1641 1649 0 -5.92(-0.36%)
Jun 21, 2011 1630 1663 1624 1655 0 +34.03(+2.10%)
Jun 20, 2011 1623 1632 1612 1621 0 +11.48(+0.71%)
Jun 17, 2011 1612 1627 1594 1610 0 +13.26(+0.83%)
Jun 16, 2011 1597 1616 1572 1597 0 +4.37(+0.27%)
Jun 15, 2011 1611 1625 1582 1592 0 -33.18(-2.04%)
Jun 14, 2011 1613 1643 1606 1625 0 +29.85(+1.87%)
Jun 13, 2011 1592 1624 1574 1596 0 +11.26(+0.71%)
Jun 10, 2011 1602 1609 1571 1584 0 -26.12(-1.62%)
Jun 09, 2011 1601 1626 1584 1610 0 +13.17(+0.82%)
Jun 08, 2011 1621 1630 1584 1597 0 -32.51(-1.99%)
Jun 07, 2011 1646 1659 1622 1630 0 -8.42(-0.51%)
Jun 06, 2011 1670 1680 1635 1638 0 -37.19(-2.22%)
Jun 03, 2011 1674 1696 1651 1675 0 +4.15(+0.25%)
May 24, 2011 1687 1697 1649 1671 0 -7.92(-0.47%)
May 23, 2011 1693 1705 1673 1679 0 -38.27(-2.23%)
May 20, 2011 1724 1743 1705 1717 0 -10.85(-0.63%)
May 19, 2011 1734 1745 1706 1728 0 +1.63(+0.09%)
May 18, 2011 1703 1735 1694 1727 0 +22.95(+1.35%)
May 17, 2011 1702 1720 1683 1704 0 -9.85(-0.57%)
May 16, 2011 1736 1751 1708 1714 0 -27.70(-1.59%)
May 13, 2011 1757 1777 1730 1741 0 -11.50(-0.66%)
May 12, 2011 1756 1791 1708 1753 0 -8.04(-0.46%)
May 11, 2011 1792 1798 1743 1761 0 -40.64(-2.26%)
May 10, 2011 1774 1811 1759 1801 0 +44.08(+2.51%)
May 09, 2011 1754 1776 1737 1757 0 +3.95(+0.23%)
May 06, 2011 1763 1783 1736 1753 0 +12.38(+0.71%)
May 05, 2011 1728 1772 1723 1741 0 +3.24(+0.19%)
May 04, 2011 1758 1765 1714 1738 0 -21.04(-1.20%)
May 03, 2011 1766 1791 1733 1759 0 -13.12(-0.74%)
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.