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 (%)
Jan 30, 2009 1022 1038 965.55 975.74 0 -39.84(-3.92%)
Jan 29, 2009 1047 1059 1004 1016 0 -44.83(-4.23%)
Jan 28, 2009 1037 1077 1023 1060 0 +39.85(+3.90%)
Jan 27, 2009 1010 1037 987.91 1021 0 +18.63(+1.86%)
Jan 26, 2009 1008 1041 977.90 1002 0 -1.37(-0.14%)
Jan 23, 2009 998.40 1026 925.15 1003 0 -31.28(-3.02%)
Jan 22, 2009 1041 1068 1001 1035 0 -31.72(-2.97%)
Jan 21, 2009 1055 1087 1007 1066 0 +39.88(+3.89%)
Jan 20, 2009 1096 1100 1020 1026 0 -70.90(-6.46%)
Jan 19, 2009 1117 1137 1069 1097 0 +0.00(+0.00%)
Jan 16, 2009 1117 1137 1069 1097 0 -0.57(-0.05%)
Jan 15, 2009 1098 1111 1039 1098 0 -4.95(-0.45%)
Jan 14, 2009 1134 1145 1086 1103 0 -46.53(-4.05%)
Jan 13, 2009 1145 1167 1128 1149 0 +4.04(+0.35%)
Jan 12, 2009 1183 1207 1132 1145 0 -47.05(-3.95%)
Jan 09, 2009 1211 1237 1177 1192 0 -25.43(-2.09%)
Jan 08, 2009 1195 1226 1179 1218 0 +18.33(+1.53%)
Jan 07, 2009 1216 1229 1184 1199 0 -34.79(-2.82%)
Jan 06, 2009 1209 1256 1198 1234 0 +32.70(+2.72%)
Jan 05, 2009 1170 1225 1150 1202 0 +19.53(+1.65%)
Jan 02, 2009 1142 1190 1121 1182 0 +47.05(+4.15%)
Jan 01, 2009 1102 1152 1090 1135 0 +0.00(+0.00%)
Dec 31, 2008 1102 1152 1090 1135 0 +32.05(+2.91%)
Dec 30, 2008 1068 1113 1061 1103 0 +41.01(+3.86%)
Dec 29, 2008 1077 1090 1038 1062 0 -27.33(-2.51%)
Dec 26, 2008 1082 1097 1066 1089 0 +9.12(+0.84%)
Dec 25, 2008 1067 1107 1054 1080 0 +0.00(+0.00%)
Dec 24, 2008 1067 1107 1054 1080 0 +12.99(+1.22%)
Dec 23, 2008 1093 1104 1051 1067 0 -20.19(-1.86%)
Dec 22, 2008 1117 1122 1059 1087 0 -30.77(-2.75%)
Dec 19, 2008 1119 1146 1070 1118 0 +19.38(+1.76%)
Dec 18, 2008 1115 1142 1079 1099 0 -12.25(-1.10%)
Dec 17, 2008 1097 1138 1078 1111 0 -10.58(-0.94%)
Dec 16, 2008 1049 1128 1033 1122 0 +81.96(+7.88%)
Dec 15, 2008 1087 1095 1019 1040 0 -46.76(-4.30%)
Dec 12, 2008 1032 1096 1019 1086 0 +31.97(+3.03%)
Dec 11, 2008 1071 1109 1040 1054 0 -24.47(-2.27%)
Dec 10, 2008 1078 1111 1050 1079 0 +7.03(+0.66%)
Dec 09, 2008 1089 1131 1059 1072 0 -33.79(-3.06%)
Dec 08, 2008 1068 1130 1051 1106 0 +57.06(+5.44%)
Dec 05, 2008 999.01 1059 950.34 1049 0 +40.98(+4.07%)
Dec 04, 2008 1038 1078 980.23 1008 0 -47.46(-4.50%)
Dec 03, 2008 1009 1064 973.71 1055 0 +35.26(+3.46%)
Dec 02, 2008 989.92 1029 967.25 1020 0 +45.97(+4.72%)
Dec 01, 2008 1047 1059 970.86 973.81 0 -97.87(-9.13%)
Nov 28, 2008 1062 1088 1022 1072 0 +3.62(+0.34%)
Nov 27, 2008 978.74 1074 962.72 1068 0 +0.00(+0.00%)
Nov 26, 2008 978.74 1074 962.72 1068 0 +74.70(+7.52%)
Nov 25, 2008 1004 1023 949.38 993.36 0 +4.28(+0.43%)
Nov 24, 2008 921.08 1018 908.63 989.07 0 +90.05(+10.02%)
Nov 21, 2008 910.63 929.81 828.49 899.02 0 +14.26(+1.61%)
Nov 20, 2008 918.05 948.33 872.50 884.76 0 -51.49(-5.50%)
Nov 19, 2008 1006 1021 929.37 936.25 0 -74.72(-7.39%)
Nov 18, 2008 1008 1031 967.48 1011 0 +5.41(+0.54%)
Nov 17, 2008 1033 1056 991.91 1006 0 -31.85(-3.07%)
Nov 14, 2008 1090 1108 1033 1037 0 -72.47(-6.53%)
Nov 13, 2008 1070 1119 993.33 1110 0 +41.50(+3.88%)
Nov 12, 2008 1106 1121 1059 1068 0 -56.70(-5.04%)
Nov 11, 2008 1172 1182 1110 1125 0 -58.29(-4.93%)
Nov 10, 2008 1230 1249 1168 1183 0 -21.70(-1.80%)
Nov 07, 2008 1198 1226 1171 1205 0 +14.97(+1.26%)
Nov 06, 2008 1236 1253 1182 1190 0 -55.95(-4.49%)
Nov 05, 2008 1279 1310 1238 1246 0 -46.55(-3.60%)
Nov 04, 2008 1280 1314 1238 1293 0 +18.59(+1.46%)
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.