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 (%)
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%)
May 02, 2011 1775 1785 1765 1772 0 -11.55(-0.65%)
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%)
Feb 01, 2011 1698 1734 1692 1725 0 +35.80(+2.12%)
Jan 31, 2011 1686 1700 1665 1689 0 +8.38(+0.50%)
Jan 28, 2011 1726 1736 1672 1681 0 -45.19(-2.62%)
Jan 27, 2011 1708 1737 1691 1726 0 +23.64(+1.39%)
Jan 26, 2011 1693 1726 1670 1702 0 -51.34(-2.93%)
Jan 25, 2011 1738 1760 1720 1754 0 +11.23(+0.64%)
Jan 24, 2011 1736 1757 1720 1742 0 +8.56(+0.49%)
Jan 21, 2011 1755 1763 1718 1734 0 -6.00(-0.34%)
Jan 20, 2011 1768 1778 1725 1740 0 -39.23(-2.21%)
Jan 19, 2011 1807 1814 1768 1779 0 -29.54(-1.63%)
Jan 18, 2011 1798 1814 1780 1808 0 +8.37(+0.46%)
Jan 14, 2011 1800 1800 1800 0 -2.45(-0.14%)
Jan 13, 2011 1811 1827 1783 1803 0 -8.28(-0.46%)
Jan 12, 2011 1813 1823 1791 1811 0 +9.99(+0.55%)
Jan 11, 2011 1807 1823 1788 1801 0 -0.04(-0.00%)
Jan 10, 2011 1770 1811 1757 1801 0 +20.82(+1.17%)
Jan 07, 2011 1799 1814 1762 1780 0 -16.79(-0.93%)
Jan 06, 2011 1808 1818 1781 1797 0 -7.91(-0.44%)
Jan 05, 2011 1776 1811 1768 1805 0 +24.25(+1.36%)
Jan 04, 2011 1819 1825 1764 1781 0 -29.48(-1.63%)
Jan 03, 2011 1799 1825 1783 1810 0 +26.77(+1.50%)
Dec 31, 2010 1786 1802 1772 1783 0 -5.37(-0.30%)
Dec 30, 2010 1798 1810 1783 1789 0 -12.76(-0.71%)
Dec 29, 2010 1803 1821 1788 1801 0 -0.94(-0.05%)
Dec 28, 2010 1815 1820 1786 1802 0 -9.24(-0.51%)
Dec 27, 2010 1804 1819 1791 1812 0 +1.32(+0.07%)
Dec 23, 2010 1813 1824 1796 1810 0 -2.22(-0.12%)
Dec 22, 2010 1828 1836 1799 1812 0 -14.25(-0.78%)
Dec 21, 2010 1824 1836 1806 1827 0 +11.20(+0.62%)
Dec 20, 2010 1817 1838 1802 1815 0 +0.99(+0.05%)
Dec 17, 2010 1820 1834 1802 1814 0 -3.92(-0.22%)
Dec 16, 2010 1793 1828 1779 1818 0 +29.16(+1.63%)
Dec 15, 2010 1807 1824 1778 1789 0 -22.29(-1.23%)
Dec 14, 2010 1810 1825 1797 1812 0 -8.40(-0.46%)
Dec 10, 2010 1821 1831 1805 1820 0 +5.15(+0.28%)
Dec 09, 2010 1815 1826 1799 1815 0 +10.11(+0.56%)
Dec 08, 2010 1799 1815 1779 1805 0 +5.49(+0.31%)
Dec 07, 2010 1810 1821 1789 1799 0 +8.94(+0.50%)
Dec 06, 2010 1785 1801 1771 1790 0 +2.23(+0.12%)
Dec 03, 2010 1774 1803 1760 1788 0 +16.31(+0.92%)
Dec 02, 2010 1754 1786 1744 1772 0 +16.76(+0.96%)
Dec 01, 2010 1742 1775 1728 1755 0 +41.59(+2.43%)
Nov 30, 2010 1714 1733 1697 1713 0 -16.13(-0.93%)
Nov 29, 2010 1733 1743 1695 1730 0 -15.45(-0.89%)
Nov 26, 2010 1745 1758 1730 1745 0 -11.27(-0.64%)
Nov 24, 2010 1726 1756 1756 1756 0 +47.06(+2.75%)
Nov 23, 2010 1711 1724 1685 1709 0 -25.52(-1.47%)
Nov 22, 2010 1715 1742 1700 1735 0 +9.92(+0.58%)
Nov 19, 2010 1710 1733 1696 1725 0 +11.28(+0.66%)
Nov 18, 2010 1693 1728 1681 1713 0 +42.17(+2.52%)
Nov 17, 2010 1657 1684 1640 1671 0 +12.94(+0.78%)
Nov 16, 2010 1680 1687 1639 1658 0 -34.74(-2.05%)
Nov 15, 2010 1696 1721 1682 1693 0 +3.13(+0.19%)
Nov 12, 2010 1703 1720 1671 1690 0 -26.77(-1.56%)
Nov 11, 2010 1718 1731 1677 1717 0 -14.32(-0.83%)
Nov 10, 2010 1739 1751 1703 1731 0 -6.18(-0.36%)
Nov 09, 2010 1748 1768 1727 1737 0 -10.60(-0.61%)
Nov 08, 2010 1748 1762 1728 1748 0 -10.63(-0.60%)
Nov 05, 2010 1756 1770 1741 1758 0 +2.10(+0.12%)
Nov 04, 2010 1746 1768 1734 1756 0 +31.34(+1.82%)
Nov 03, 2010 1712 1740 1687 1725 0 +15.85(+0.93%)
Nov 02, 2010 1703 1724 1693 1709 0 +22.50(+1.33%)
Nov 01, 2010 1700 1725 1669 1687 0 -5.09(-0.30%)
Oct 29, 2010 1674 1699 1666 1692 0 +27.00(+1.62%)
Oct 28, 2010 1667 1681 1635 1665 0 +9.59(+0.58%)
Oct 27, 2010 1652 1669 1623 1655 0 -22.02(-1.31%)
Oct 25, 2010 1662 1697 1654 1677 0 +22.65(+1.37%)
Oct 22, 2010 1639 1663 1627 1655 0 +19.12(+1.17%)
Oct 21, 2010 1653 1667 1609 1635 0 +2.49(+0.15%)
Oct 20, 2010 1607 1656 1601 1633 0 +33.03(+2.06%)
Oct 19, 2010 1613 1632 1584 1600 0 -33.21(-2.03%)
Oct 18, 2010 1624 1649 1609 1633 0 +8.90(+0.55%)
Oct 15, 2010 1631 1646 1590 1624 0 +6.39(+0.39%)
Oct 14, 2010 1628 1637 1600 1618 0 -11.41(-0.70%)
Oct 13, 2010 1637 1650 1616 1629 0 +6.82(+0.42%)
Oct 12, 2010 1607 1632 1592 1622 0 +10.85(+0.67%)
Oct 11, 2010 1607 1631 1599 1612 0 +8.32(+0.52%)
Oct 08, 2010 1599 1615 1571 1603 0 +23.55(+1.49%)
Oct 07, 2010 1589 1598 1562 1580 0 -1.43(-0.09%)
Oct 06, 2010 1583 1600 1558 1581 0 -6.25(-0.39%)
Oct 05, 2010 1556 1596 1550 1587 0 +46.00(+2.98%)
Oct 04, 2010 1551 1573 1524 1541 0 -17.70(-1.14%)
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.