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%)
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.