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 (%)
Dec 31, 2013 1859 1859 1859 0 +5.84(+0.32%)
Dec 30, 2013 1850 1864 1835 1853 0 +0.05(+0.00%)
Dec 27, 2013 1858 1865 1843 1853 0 -4.33(-0.23%)
Dec 26, 2013 1848 1869 1837 1858 0 +11.47(+0.62%)
Dec 24, 2013 1846 1846 1846 0 +11.60(+0.63%)
Dec 23, 2013 1821 1844 1808 1834 0 +22.55(+1.24%)
Dec 20, 2013 1788 1824 1774 1812 0 +26.92(+1.51%)
Dec 19, 2013 1785 1805 1768 1785 0 -1.15(-0.06%)
Dec 18, 2013 1762 1793 1731 1786 0 +17.48(+0.99%)
Dec 17, 2013 1772 1782 1751 1769 0 -3.86(-0.22%)
Dec 16, 2013 1743 1783 1738 1773 0 +25.72(+1.47%)
Dec 13, 2013 1736 1756 1720 1747 0 +13.14(+0.76%)
Dec 12, 2013 1735 1747 1715 1734 0 -0.35(-0.02%)
Dec 11, 2013 1775 1781 1727 1734 0 -38.84(-2.19%)
Dec 10, 2013 1758 1790 1745 1773 0 -5.36(-0.30%)
Dec 09, 2013 1775 1792 1763 1778 0 +6.81(+0.38%)
Dec 06, 2013 1764 1788 1746 1771 0 +24.97(+1.43%)
Dec 05, 2013 1763 1777 1736 1746 0 -16.62(-0.94%)
Dec 04, 2013 1768 1790 1742 1763 0 -25.95(-1.45%)
Dec 03, 2013 1812 1828 1775 1789 0 -32.54(-1.79%)
Dec 02, 2013 1822 1855 1799 1822 0 -2.01(-0.11%)
Nov 29, 2013 1828 1844 1816 1824 0 +2.08(+0.11%)
Nov 27, 2013 1821 1821 1821 0 +5.87(+0.32%)
Nov 26, 2013 1816 1835 1802 1816 0 +1.56(+0.09%)
Nov 25, 2013 1820 1831 1797 1814 0 -5.19(-0.29%)
Nov 22, 2013 1800 1824 1783 1819 0 +25.89(+1.44%)
Nov 21, 2013 1780 1807 1770 1793 0 +25.95(+1.47%)
Nov 20, 2013 1782 1796 1747 1767 0 -14.70(-0.82%)
Nov 19, 2013 1773 1799 1767 1782 0 +9.67(+0.55%)
Nov 18, 2013 1777 1798 1757 1772 0 -4.03(-0.23%)
Nov 15, 2013 1757 1787 1748 1776 0 +23.82(+1.36%)
Nov 14, 2013 1748 1766 1729 1753 0 +36.04(+2.10%)
Nov 12, 2013 1673 1723 1662 1717 0 +42.50(+2.54%)
Nov 11, 2013 1666 1682 1655 1674 0 +7.60(+0.46%)
Nov 08, 2013 1631 1674 1630 1667 0 +32.67(+2.00%)
Nov 07, 2013 1664 1678 1628 1634 0 -26.33(-1.59%)
Nov 06, 2013 1671 1681 1642 1660 0 -0.86(-0.05%)
Nov 05, 2013 1668 1678 1639 1661 0 -1.70(-0.10%)
Nov 04, 2013 1646 1671 1640 1663 0 +21.57(+1.31%)
Nov 01, 2013 1642 1657 1613 1641 0 +2.01(+0.12%)
Oct 31, 2013 1628 1656 1612 1639 0 +9.27(+0.57%)
Oct 30, 2013 1642 1663 1619 1630 0 -5.27(-0.32%)
Oct 29, 2013 1616 1665 1604 1635 0 +29.49(+1.84%)
Oct 28, 2013 1608 1617 1591 1606 0 +1.51(+0.09%)
Oct 25, 2013 1612 1619 1588 1604 0 +2.32(+0.14%)
Oct 24, 2013 1659 1672 1591 1602 0 -73.91(-4.41%)
Oct 23, 2013 1689 1698 1665 1676 0 -22.56(-1.33%)
Oct 22, 2013 1708 1717 1687 1698 0 -0.79(-0.05%)
Oct 21, 2013 1694 1715 1686 1699 0 +9.99(+0.59%)
Oct 18, 2013 1679 1693 1667 1689 0 +20.19(+1.21%)
Oct 17, 2013 1648 1674 1638 1669 0 +18.15(+1.10%)
Oct 16, 2013 1644 1660 1634 1651 0 +17.29(+1.06%)
Oct 15, 2013 1644 1656 1625 1633 0 -16.69(-1.01%)
Oct 14, 2013 1629 1654 1622 1650 0 +8.42(+0.51%)
Oct 11, 2013 1619 1654 1615 1642 0 +12.72(+0.78%)
Oct 10, 2013 1593 1630 1590 1629 0 +57.00(+3.63%)
Oct 09, 2013 1576 1588 1551 1572 0 +0.76(+0.05%)
Oct 08, 2013 1591 1605 1564 1571 0 -33.33(-2.08%)
Oct 07, 2013 1613 1626 1596 1605 0 -24.67(-1.51%)
Oct 04, 2013 1622 1645 1613 1629 0 +6.97(+0.43%)
Oct 03, 2013 1642 1648 1606 1622 0 -24.12(-1.47%)
Oct 02, 2013 1631 1655 1621 1646 0 +6.06(+0.37%)
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.