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 29, 2011 1801 1819 1760 1783 0 -7.32(-0.41%)
Apr 28, 2011 1786 1806 1766 1791 0 +5.45(+0.31%)
Apr 27, 2011 1779 1804 1759 1785 0 +3.11(+0.17%)
Apr 26, 2011 1785 1810 1765 1782 0 +0.77(+0.04%)
Apr 25, 2011 1796 1803 1757 1781 0 -10.50(-0.59%)
Apr 21, 2011 1846 1858 1779 1792 0 -51.67(-2.80%)
Apr 20, 2011 1828 1853 1815 1844 0 +43.44(+2.41%)
Apr 19, 2011 1814 1823 1783 1800 0 -8.85(-0.49%)
Apr 18, 2011 1812 1824 1775 1809 0 -27.79(-1.51%)
Apr 15, 2011 1827 1857 1807 1837 0 +13.60(+0.75%)
Apr 14, 2011 1811 1833 1798 1823 0 -3.73(-0.20%)
Apr 13, 2011 1835 1848 1811 1827 0 +4.33(+0.24%)
Apr 12, 2011 1815 1840 1794 1823 0 -4.76(-0.26%)
Apr 11, 2011 1823 1858 1814 1827 0 +5.84(+0.32%)
Apr 08, 2011 1859 1864 1811 1822 0 -31.19(-1.68%)
Apr 07, 2011 1856 1873 1825 1853 0 -5.35(-0.29%)
Apr 06, 2011 1871 1888 1837 1858 0 -7.71(-0.41%)
Apr 05, 2011 1852 1885 1844 1866 0 +9.99(+0.54%)
Apr 04, 2011 1862 1877 1835 1856 0 -4.70(-0.25%)
Apr 01, 2011 1854 1886 1832 1860 0 +18.35(+1.00%)
Mar 31, 2011 1845 1863 1824 1842 0 -6.41(-0.35%)
Mar 30, 2011 1846 1854 1838 1849 0 +13.32(+0.73%)
Mar 29, 2011 1814 1846 1802 1835 0 +16.61(+0.91%)
Mar 28, 2011 1817 1843 1796 1819 0 +5.64(+0.31%)
Mar 25, 2011 1779 1826 1768 1813 0 +39.93(+2.25%)
Mar 24, 2011 1768 1790 1750 1773 0 +15.76(+0.90%)
Mar 23, 2011 1743 1764 1725 1757 0 +11.27(+0.65%)
Mar 22, 2011 1766 1779 1737 1746 0 -18.30(-1.04%)
Mar 21, 2011 1762 1771 1745 1764 0 +34.80(+2.01%)
Mar 18, 2011 1755 1775 1717 1730 0 +0.44(+0.03%)
Mar 17, 2011 1738 1764 1713 1729 0 +20.86(+1.22%)
Mar 16, 2011 1733 1749 1694 1708 0 -28.84(-1.66%)
Mar 15, 2011 1725 1756 1705 1737 0 -0.24(-0.01%)
Mar 14, 2011 1736 1762 1717 1737 0 -14.31(-0.82%)
Mar 11, 2011 1733 1763 1724 1752 0 +11.33(+0.65%)
Mar 10, 2011 1755 1765 1721 1740 0 -37.17(-2.09%)
Mar 09, 2011 1779 1800 1754 1777 0 -5.51(-0.31%)
Mar 08, 2011 1759 1805 1741 1783 0 +26.18(+1.49%)
Mar 07, 2011 1782 1794 1739 1757 0 -19.14(-1.08%)
Mar 04, 2011 1782 1802 1752 1776 0 -13.20(-0.74%)
Mar 03, 2011 1788 1813 1775 1789 0 +23.06(+1.31%)
Mar 02, 2011 1761 1794 1744 1766 0 +18.58(+1.06%)
Mar 01, 2011 1778 1793 1740 1747 0 -28.58(-1.61%)
Feb 28, 2011 1781 1797 1749 1776 0 +1.72(+0.10%)
Feb 25, 2011 1761 1784 1747 1774 0 +20.97(+1.20%)
Feb 24, 2011 1753 1774 1731 1753 0 +2.71(+0.15%)
Feb 23, 2011 1786 1794 1727 1751 0 -34.19(-1.92%)
Feb 22, 2011 1818 1834 1777 1785 0 -58.26(-3.16%)
Feb 18, 2011 1843 1843 1843 0 -21.63(-1.16%)
Feb 17, 2011 1849 1883 1836 1865 0 +14.49(+0.78%)
Feb 16, 2011 1820 1856 1810 1850 0 +30.43(+1.67%)
Feb 15, 2011 1816 1835 1802 1820 0 -0.33(-0.02%)
Feb 14, 2011 1793 1849 1782 1820 0 +28.19(+1.57%)
Feb 11, 2011 1757 1798 1751 1792 0 +27.43(+1.55%)
Feb 10, 2011 1754 1779 1734 1765 0 -4.08(-0.23%)
Feb 09, 2011 1762 1792 1741 1769 0 +5.03(+0.29%)
Feb 08, 2011 1752 1779 1740 1764 0 +7.81(+0.44%)
Feb 07, 2011 1732 1768 1726 1756 0 +27.55(+1.59%)
Feb 04, 2011 1724 1742 1706 1728 0 -0.65(-0.04%)
Feb 03, 2011 1723 1737 1704 1729 0 +4.39(+0.25%)
Feb 02, 2011 1714 1739 1698 1724 0 -0.31(-0.02%)
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.