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 (%)
Aug 31, 2012 1350 1350 1350 0 +4.42(+0.33%)
Aug 30, 2012 1350 1359 1337 1346 0 -11.39(-0.84%)
Aug 29, 2012 1362 1367 1346 1357 0 +9.59(+0.71%)
Aug 27, 2012 1358 1366 1338 1348 0 -8.10(-0.60%)
Aug 24, 2012 1344 1366 1334 1356 0 +7.59(+0.56%)
Aug 23, 2012 1339 1357 1326 1348 0 +3.67(+0.27%)
Aug 22, 2012 1353 1362 1334 1344 0 -10.44(-0.77%)
Aug 21, 2012 1349 1371 1344 1355 0 +6.45(+0.48%)
Aug 20, 2012 1350 1364 1327 1348 0 -6.68(-0.49%)
Aug 17, 2012 1352 1366 1336 1355 0 +2.15(+0.16%)
Aug 16, 2012 1339 1362 1329 1353 0 +19.60(+1.47%)
Aug 15, 2012 1324 1340 1315 1333 0 +8.24(+0.62%)
Aug 14, 2012 1337 1343 1316 1325 0 -6.70(-0.50%)
Aug 13, 2012 1327 1341 1319 1332 0 -0.87(-0.07%)
Aug 11, 2012 1329 1339 1316 1333 0 +0.00(+0.00%)
Aug 10, 2012 1329 1339 1316 1333 0 +1.38(+0.10%)
Aug 09, 2012 1331 1348 1319 1331 0 +0.69(+0.05%)
Aug 08, 2012 1341 1355 1313 1331 0 -28.75(-2.12%)
Aug 07, 2012 1343 1371 1340 1359 0 +22.00(+1.65%)
Aug 06, 2012 1330 1349 1322 1337 0 +11.09(+0.84%)
Aug 03, 2012 1300 1342 1291 1326 0 +52.26(+4.10%)
Aug 02, 2012 1278 1296 1249 1274 0 -14.33(-1.11%)
Aug 01, 2012 1311 1325 1277 1288 0 -19.87(-1.52%)
Jul 31, 2012 1313 1327 1294 1308 0 -5.42(-0.41%)
Jul 30, 2012 1323 1339 1285 1314 0 -14.69(-1.11%)
Jul 27, 2012 1304 1342 1292 1328 0 +20.30(+1.55%)
Jul 26, 2012 1294 1321 1274 1308 0 +34.30(+2.69%)
Jul 25, 2012 1282 1296 1259 1274 0 -4.39(-0.34%)
Jul 24, 2012 1315 1324 1267 1278 0 -31.16(-2.38%)
Jul 23, 2012 1305 1323 1286 1309 0 -13.96(-1.06%)
Jul 20, 2012 1356 1367 1313 1323 0 -47.58(-3.47%)
Jul 19, 2012 1376 1393 1357 1371 0 +2.66(+0.19%)
Jul 18, 2012 1355 1382 1347 1368 0 +5.71(+0.42%)
Jul 17, 2012 1373 1383 1339 1362 0 -4.80(-0.35%)
Jul 16, 2012 1375 1388 1355 1367 0 -11.49(-0.83%)
Jul 14, 2012 1365 1402 1353 1379 0 +0.00(+0.00%)
Jul 13, 2012 1365 1402 1353 1379 0 +1.77(+0.13%)
Jul 12, 2012 1389 1406 1362 1377 0 -26.58(-1.89%)
Jul 11, 2012 1392 1417 1379 1404 0 +23.62(+1.71%)
Jul 10, 2012 1409 1422 1370 1380 0 -21.31(-1.52%)
Jul 09, 2012 1414 1423 1380 1401 0 -14.29(-1.01%)
Jul 06, 2012 1414 1428 1394 1415 0 -15.96(-1.11%)
Jul 05, 2012 1415 1445 1401 1431 0 -7.38(-0.51%)
Jul 03, 2012 1439 1439 1439 0 +19.58(+1.38%)
Jul 02, 2012 1424 1436 1399 1419 0 -0.13(-0.01%)
Jun 30, 2012 1412 1431 1395 1419 0 -0.29(-0.02%)
Jun 29, 2012 1412 1431 1395 1420 0 +34.94(+2.52%)
Jun 28, 2012 1366 1391 1346 1385 0 +11.19(+0.81%)
Jun 27, 2012 1357 1385 1347 1374 0 +16.70(+1.23%)
Jun 26, 2012 1350 1375 1337 1357 0 +9.21(+0.68%)
Jun 25, 2012 1369 1376 1342 1348 0 -39.86(-2.87%)
Jun 22, 2012 1373 1397 1363 1387 0 +20.93(+1.53%)
Jun 21, 2012 1398 1411 1358 1367 0 -32.10(-2.30%)
Jun 20, 2012 1390 1405 1377 1399 0 +5.98(+0.43%)
Jun 19, 2012 1383 1405 1374 1393 0 +17.02(+1.24%)
Jun 18, 2012 1366 1392 1357 1376 0 +4.70(+0.34%)
Jun 15, 2012 1351 1379 1345 1371 0 +22.81(+1.69%)
Jun 14, 2012 1347 1371 1329 1348 0 +2.20(+0.16%)
Jun 13, 2012 1348 1371 1331 1346 0 -7.75(-0.57%)
Jun 12, 2012 1351 1368 1328 1354 0 -2.35(-0.17%)
Jun 11, 2012 1398 1406 1352 1356 0 -32.32(-2.33%)
Jun 08, 2012 1355 1394 1351 1388 0 +25.59(+1.88%)
Jun 07, 2012 1381 1397 1354 1363 0 -1.84(-0.13%)
Jun 06, 2012 1330 1370 1325 1365 0 +44.15(+3.34%)
Jun 05, 2012 1298 1331 1292 1320 0 +17.10(+1.31%)
Jun 04, 2012 1318 1328 1285 1303 0 -14.38(-1.09%)
Jun 02, 2012 1320 1343 1305 1318 0 +0.00(+0.00%)
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.