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 (%)
May 31, 2012 1352 1363 1320 1350 0 +2.09(+0.16%)
May 30, 2012 1357 1371 1330 1348 0 -19.48(-1.42%)
May 29, 2012 1367 1391 1341 1368 0 +14.06(+1.04%)
May 25, 2012 1354 1354 1354 0 -24.61(-1.79%)
May 24, 2012 1411 1421 1363 1378 0 -27.60(-1.96%)
May 23, 2012 1378 1412 1362 1406 0 +15.51(+1.12%)
May 22, 2012 1395 1410 1377 1390 0 -2.62(-0.19%)
May 21, 2012 1371 1402 1355 1393 0 +29.71(+2.18%)
May 18, 2012 1391 1400 1355 1363 0 -24.17(-1.74%)
May 17, 2012 1396 1418 1374 1387 0 -5.60(-0.40%)
May 16, 2012 1412 1438 1380 1393 0 -15.64(-1.11%)
May 15, 2012 1435 1452 1398 1409 0 -27.66(-1.93%)
May 14, 2012 1430 1460 1413 1436 0 -8.41(-0.58%)
May 11, 2012 1439 1467 1431 1445 0 -6.11(-0.42%)
May 10, 2012 1469 1477 1438 1451 0 -7.59(-0.52%)
May 09, 2012 1446 1474 1434 1458 0 -8.74(-0.60%)
May 08, 2012 1477 1489 1434 1467 0 -21.46(-1.44%)
May 07, 2012 1484 1508 1468 1488 0 +0.11(+0.01%)
May 04, 2012 1508 1512 1474 1488 0 -28.43(-1.87%)
May 03, 2012 1539 1551 1507 1517 0 -19.30(-1.26%)
May 02, 2012 1534 1554 1510 1536 0 -4.49(-0.29%)
May 01, 2012 1516 1565 1504 1541 0 +35.17(+2.34%)
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%)
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.