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 (%)
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%)
Oct 01, 2013 1609 1645 1607 1640 0 +26.88(+1.67%)
Sep 27, 2013 1609 1626 1601 1613 0 -1.23(-0.08%)
Sep 26, 2013 1610 1626 1599 1615 0 +1.20(+0.07%)
Sep 25, 2013 1610 1627 1602 1614 0 +6.98(+0.43%)
Sep 24, 2013 1597 1628 1585 1607 0 +18.06(+1.14%)
Sep 23, 2013 1601 1610 1575 1588 0 -11.70(-0.73%)
Sep 20, 2013 1610 1624 1582 1600 0 -1.86(-0.12%)
Sep 19, 2013 1592 1629 1571 1602 0 +3.48(+0.22%)
Sep 18, 2013 1592 1609 1565 1599 0 +8.50(+0.53%)
Sep 17, 2013 1576 1605 1572 1590 0 +15.84(+1.01%)
Sep 16, 2013 1593 1596 1567 1574 0 -4.67(-0.30%)
Sep 13, 2013 1558 1584 1544 1579 0 +28.00(+1.81%)
Sep 12, 2013 1574 1579 1545 1551 0 -20.22(-1.29%)
Sep 11, 2013 1563 1582 1555 1571 0 +7.34(+0.47%)
Sep 10, 2013 1559 1572 1546 1564 0 +14.69(+0.95%)
Sep 09, 2013 1545 1561 1528 1549 0 +17.13(+1.12%)
Sep 06, 2013 1538 1550 1514 1532 0 +10.88(+0.72%)
Sep 05, 2013 1515 1530 1506 1521 0 +5.83(+0.38%)
Sep 04, 2013 1511 1530 1497 1515 0 +7.02(+0.47%)
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.