Financial News

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, 2010 1645 1654 1584 1591 0 -35.45(-2.18%)
Apr 29, 2010 1621 1635 1596 1626 0 +20.30(+1.26%)
Apr 28, 2010 1599 1630 1572 1606 0 +25.90(+1.64%)
Apr 27, 2010 1623 1636 1572 1580 0 -49.53(-3.04%)
Apr 26, 2010 1616 1654 1605 1630 0 +1.68(+0.10%)
Apr 23, 2010 1628 1659 1585 1628 0 +49.88(+3.16%)
Apr 22, 2010 1543 1591 1521 1578 0 +21.19(+1.36%)
Apr 21, 2010 1554 1580 1535 1557 0 +2.83(+0.18%)
Apr 20, 2010 1540 1575 1523 1554 0 +18.99(+1.24%)
Apr 19, 2010 1504 1545 1485 1535 0 +23.28(+1.54%)
Apr 16, 2010 1521 1541 1498 1512 0 -23.61(-1.54%)
Apr 15, 2010 1526 1545 1509 1535 0 +3.93(+0.26%)
Apr 14, 2010 1503 1538 1498 1531 0 +27.51(+1.83%)
Apr 13, 2010 1493 1511 1488 1504 0 +1.72(+0.11%)
Apr 12, 2010 1504 1512 1490 1502 0 +2.12(+0.14%)
Apr 09, 2010 1496 1509 1480 1500 0 +4.69(+0.31%)
Apr 08, 2010 1471 1503 1453 1495 0 +16.94(+1.15%)
Apr 07, 2010 1480 1494 1462 1478 0 -9.21(-0.62%)
Apr 06, 2010 1483 1496 1469 1488 0 +20.18(+1.38%)
Apr 05, 2010 1454 1493 1444 1467 0 +16.24(+1.12%)
Apr 01, 2010 1451 1451 1451 0 +13.57(+0.94%)
Mar 31, 2010 1442 1456 1426 1438 0 -6.88(-0.48%)
Mar 30, 2010 1440 1456 1429 1444 0 +1.35(+0.09%)
Mar 29, 2010 1435 1452 1428 1443 0 +9.02(+0.63%)
Mar 26, 2010 1430 1450 1420 1434 0 +9.05(+0.64%)
Mar 25, 2010 1452 1463 1421 1425 0 -17.41(-1.21%)
Mar 24, 2010 1456 1464 1430 1442 0 -23.08(-1.57%)
Mar 23, 2010 1448 1471 1430 1466 0 +38.20(+2.68%)
Mar 22, 2010 1419 1459 1411 1427 0 -4.34(-0.30%)
Mar 19, 2010 1459 1470 1419 1432 0 -23.65(-1.63%)
Mar 18, 2010 1474 1481 1445 1455 0 -19.11(-1.30%)
Mar 17, 2010 1477 1497 1460 1474 0 -0.26(-0.02%)
Mar 16, 2010 1466 1483 1454 1475 0 +14.25(+0.98%)
Mar 15, 2010 1456 1465 1450 1460 0 +4.01(+0.28%)
Mar 12, 2010 1464 1472 1439 1456 0 -4.46(-0.31%)
Mar 11, 2010 1431 1464 1420 1461 0 +21.61(+1.50%)
Mar 10, 2010 1426 1449 1414 1439 0 +18.04(+1.27%)
Mar 09, 2010 1415 1804 1407 1421 0 -7.94(-0.56%)
Mar 08, 2010 1424 1445 1418 1429 0 +6.72(+0.47%)
Mar 05, 2010 1402 1434 1392 1422 0 +28.78(+2.07%)
Mar 04, 2010 1388 1405 1376 1394 0 +5.64(+0.41%)
Mar 03, 2010 1382 1410 1371 1388 0 +6.38(+0.46%)
Mar 02, 2010 1379 1398 1361 1382 0 +2.89(+0.21%)
Mar 01, 2010 1362 1384 1358 1379 0 +19.39(+1.43%)
Feb 26, 2010 1358 1372 1346 1359 0 +0.83(+0.06%)
Feb 25, 2010 1338 1363 1328 1359 0 +0.51(+0.04%)
Feb 24, 2010 1343 1366 1335 1358 0 +19.40(+1.45%)
Feb 23, 2010 1349 1355 1328 1339 0 -13.62(-1.01%)
Feb 22, 2010 1358 1365 1342 1352 0 +1.80(+0.13%)
Feb 19, 2010 1340 1359 1332 1350 0 +4.13(+0.31%)
Feb 18, 2010 1321 1352 1313 1346 0 +16.76(+1.26%)
Feb 17, 2010 1330 1345 1314 1330 0 +6.04(+0.46%)
Feb 16, 2010 1307 1329 1296 1324 0 +19.25(+1.48%)
Feb 12, 2010 1304 1304 1304 0 -2.81(-0.21%)
Feb 11, 2010 1283 1317 1269 1307 0 +19.50(+1.51%)
Feb 10, 2010 1282 1305 1273 1288 0 +1.20(+0.09%)
Feb 09, 2010 1296 1305 1266 1286 0 +5.78(+0.45%)
Feb 08, 2010 1287 1305 1265 1281 0 -9.68(-0.75%)
Feb 05, 2010 1292 1311 1261 1290 0 +4.96(+0.39%)
Feb 04, 2010 1316 1328 1273 1285 0 -33.16(-2.51%)
Feb 03, 2010 1319 1336 1301 1318 0 -5.63(-0.43%)
Feb 02, 2010 1303 1332 1297 1324 0 +30.48(+2.36%)
Feb 01, 2010 1280 1308 1272 1294 0 +17.31(+1.36%)
Jan 29, 2010 1300 1306 1272 1276 0 -14.86(-1.15%)
Jan 28, 2010 1307 1314 1279 1291 0 -14.28(-1.09%)
Jan 27, 2010 1295 1309 1278 1305 0 +6.47(+0.50%)
Jan 26, 2010 1308 1318 1287 1299 0 -12.04(-0.92%)
Jan 25, 2010 1322 1333 1301 1311 0 -2.88(-0.22%)
Jan 22, 2010 1340 1352 1307 1314 0 -32.40(-2.41%)
Jan 21, 2010 1345 1374 1327 1346 0 +16.51(+1.24%)
Jan 20, 2010 1333 1341 1310 1330 0 -16.05(-1.19%)
Jan 19, 2010 1323 1352 1317 1346 0 +23.99(+1.81%)
Jan 15, 2010 1322 1322 1322 0 -16.30(-1.22%)
Jan 14, 2010 1332 1350 1324 1338 0 -0.19(-0.01%)
Jan 13, 2010 1327 1345 1314 1338 0 +14.33(+1.08%)
Jan 12, 2010 1307 1335 1303 1324 0 +3.99(+0.30%)
Jan 11, 2010 1321 1341 1302 1320 0 +5.39(+0.41%)
Jan 08, 2010 1308 1325 1301 1315 0 +5.54(+0.42%)
Jan 07, 2010 1303 1318 1292 1309 0 +3.43(+0.26%)
Jan 06, 2010 1302 1320 1292 1306 0 +3.97(+0.30%)
Jan 05, 2010 1317 1326 1285 1302 0 -15.86(-1.20%)
Jan 04, 2010 1306 1329 1293 1318 0 +26.20(+2.03%)
Dec 31, 2009 1291 1291 1291 0 -23.45(-1.78%)
Dec 30, 2009 1302 1320 1293 1315 0 +7.63(+0.58%)
Dec 29, 2009 1307 1322 1294 1307 0 +4.59(+0.35%)
Dec 28, 2009 1317 1328 1293 1303 0 -15.02(-1.14%)
Dec 24, 2009 1306 1324 1299 1318 0 +15.84(+1.22%)
Dec 23, 2009 1301 1316 1288 1302 0 +2.98(+0.23%)
Dec 22, 2009 1284 1308 1277 1299 0 +15.93(+1.24%)
Dec 21, 2009 1282 1298 1267 1283 0 +5.18(+0.41%)
Dec 18, 2009 1280 1292 1264 1278 0 +3.00(+0.24%)
Dec 17, 2009 1272 1287 1257 1275 0 -15.32(-1.19%)
Dec 16, 2009 1287 1313 1269 1290 0 +8.73(+0.68%)
Dec 15, 2009 1272 1299 1253 1281 0 +10.32(+0.81%)
Dec 14, 2009 1258 1277 1254 1271 0 +31.02(+2.50%)
Dec 11, 2009 1227 1248 1223 1240 0 +15.16(+1.24%)
Dec 10, 2009 1232 1244 1217 1225 0 +0.92(+0.08%)
Dec 09, 2009 1223 1235 1204 1224 0 +0.36(+0.03%)
Dec 08, 2009 1228 1239 1210 1224 0 -13.33(-1.08%)
Dec 07, 2009 1233 1252 1220 1237 0 +5.84(+0.47%)
Dec 04, 2009 1224 1243 1207 1231 0 +25.23(+2.09%)
Dec 03, 2009 1221 1232 1201 1206 0 -10.96(-0.90%)
Dec 02, 2009 1214 1235 1204 1217 0 -1.25(-0.10%)
Dec 01, 2009 1214 1231 1203 1218 0 +15.24(+1.27%)
Nov 30, 2009 1210 1220 1185 1203 0 -11.23(-0.93%)
Nov 27, 2009 1204 1226 1189 1214 0 -21.73(-1.76%)
Nov 25, 2009 1236 1236 1236 0 +5.29(+0.43%)
Nov 24, 2009 1238 1241 1220 1230 0 -6.26(-0.51%)
Nov 23, 2009 1232 1252 1225 1237 0 +20.40(+1.68%)
Nov 20, 2009 1213 1229 1203 1216 0 -4.27(-0.35%)
Nov 19, 2009 1240 1248 1211 1221 0 -32.16(-2.57%)
Nov 18, 2009 1269 1273 1243 1253 0 -16.27(-1.28%)
Nov 17, 2009 1268 1278 1255 1269 0 -0.71(-0.06%)
Nov 16, 2009 1245 1275 1240 1270 0 +30.43(+2.46%)
Nov 13, 2009 1238 1252 1226 1239 0 -3.02(-0.24%)
Nov 12, 2009 1253 1271 1237 1242 0 -15.03(-1.20%)
Nov 11, 2009 1264 1275 1238 1257 0 +3.15(+0.25%)
Nov 10, 2009 1270 1281 1247 1254 0 -25.34(-1.98%)
Nov 09, 2009 1276 1290 1262 1279 0 +13.46(+1.06%)
Nov 06, 2009 1256 1277 1241 1266 0 -3.65(-0.29%)
Nov 05, 2009 1260 1281 1250 1270 0 +14.76(+1.18%)
Nov 04, 2009 1244 1286 1228 1255 0 +12.93(+1.04%)
Nov 03, 2009 1231 1255 1211 1242 0 -0.01(-0.00%)
Nov 02, 2009 1241 1262 1216 1242 0 +1.36(+0.11%)
Oct 30, 2009 1266 1275 1233 1241 0 -29.12(-2.29%)
Oct 29, 2009 1255 1277 1243 1270 0 +32.31(+2.61%)
Oct 28, 2009 1271 1283 1234 1237 0 -37.28(-2.92%)
Oct 27, 2009 1288 1305 1265 1275 0 -11.92(-0.93%)
Oct 26, 2009 1296 1319 1275 1287 0 -16.93(-1.30%)
Oct 23, 2009 1307 1319 1297 1304 0 -25.43(-1.91%)
Oct 22, 2009 1300 1339 1283 1329 0 +46.85(+3.65%)
Oct 21, 2009 1295 1321 1275 1282 0 -18.22(-1.40%)
Oct 20, 2009 1287 1311 1283 1300 0 -1.61(-0.12%)
Oct 19, 2009 1279 1312 1271 1302 0 +26.85(+2.11%)
Oct 16, 2009 1280 1292 1258 1275 0 -11.04(-0.86%)
Oct 15, 2009 1284 1297 1270 1286 0 -3.85(-0.30%)
Oct 14, 2009 1283 1297 1270 1290 0 +20.95(+1.65%)
Oct 13, 2009 1287 1295 1256 1269 0 -17.25(-1.34%)
Oct 12, 2009 1293 1305 1277 1286 0 +3.21(+0.25%)
Oct 09, 2009 1268 1295 1259 1283 0 +15.39(+1.21%)
Oct 08, 2009 1257 1281 1236 1268 0 +25.59(+2.06%)
Oct 07, 2009 1244 1255 1228 1242 0 -3.82(-0.31%)
Oct 06, 2009 1245 1265 1227 1246 0 +9.90(+0.80%)
Oct 05, 2009 1230 1249 1206 1236 0 +15.32(+1.25%)
Oct 02, 2009 1222 1238 1203 1221 0 -20.15(-1.62%)
Oct 01, 2009 1281 1288 1228 1241 0 -42.45(-3.31%)
Sep 30, 2009 1307 1316 1262 1283 0 -13.11(-1.01%)
Sep 29, 2009 1294 1315 1279 1296 0 +34.20(+2.71%)
Sep 28, 2009 1280 1304 1240 1262 0 -72.10(-5.40%)
Sep 25, 2009 1339 1357 1327 1334 0 -13.62(-1.01%)
Sep 24, 2009 1369 1385 1337 1348 0 -20.18(-1.47%)
Sep 23, 2009 1373 1393 1358 1368 0 -5.83(-0.42%)
Sep 22, 2009 1387 1399 1364 1374 0 -8.48(-0.61%)
Sep 21, 2009 1377 1394 1359 1382 0 -4.02(-0.29%)
Sep 18, 2009 1377 1403 1356 1386 0 +11.26(+0.82%)
Sep 17, 2009 1374 1403 1354 1375 0 +8.51(+0.62%)
Sep 16, 2009 1365 1387 1350 1367 0 +7.99(+0.59%)
Sep 15, 2009 1355 1369 1335 1359 0 +25.86(+1.94%)
Sep 14, 2009 1313 1338 1303 1333 0 +9.91(+0.75%)
Sep 11, 2009 1327 1343 1306 1323 0 -1.88(-0.14%)
Sep 10, 2009 1293 1329 1284 1325 0 +37.28(+2.90%)
Sep 09, 2009 1273 1297 1263 1288 0 +16.43(+1.29%)
Sep 08, 2009 1273 1288 1255 1271 0 +7.00(+0.55%)
Sep 04, 2009 1264 1264 1264 0 +17.62(+1.41%)
Sep 03, 2009 1237 1256 1219 1246 0 +14.60(+1.19%)
Sep 02, 2009 1224 1249 1212 1232 0 +7.69(+0.63%)
Sep 01, 2009 1247 1276 1215 1224 0 -28.48(-2.27%)
Aug 31, 2009 1258 1271 1233 1253 0 -17.12(-1.35%)
Aug 28, 2009 1283 1301 1254 1270 0 -3.99(-0.31%)
Aug 27, 2009 1258 1280 1239 1274 0 +8.87(+0.70%)
Aug 26, 2009 1264 1277 1242 1265 0 +0.96(+0.08%)
Aug 25, 2009 1257 1280 1250 1264 0 +11.37(+0.91%)
Aug 24, 2009 1255 1269 1239 1253 0 +1.44(+0.12%)
Aug 21, 2009 1229 1264 1217 1251 0 +30.82(+2.53%)
Aug 20, 2009 1214 1231 1202 1220 0 +1.38(+0.11%)
Aug 19, 2009 1184 1226 1178 1219 0 +16.63(+1.38%)
Aug 18, 2009 1189 1210 1184 1202 0 +11.38(+0.96%)
Aug 17, 2009 1205 1214 1174 1191 0 -32.44(-2.65%)
Aug 14, 2009 1242 1254 1202 1223 0 -19.42(-1.56%)
Aug 13, 2009 1247 1258 1219 1243 0 -1.43(-0.11%)
Aug 12, 2009 1232 1268 1223 1244 0 +6.97(+0.56%)
Aug 11, 2009 1250 1265 1226 1237 0 -22.85(-1.81%)
Aug 10, 2009 1243 1273 1231 1260 0 +9.26(+0.74%)
Aug 07, 2009 1249 1269 1231 1251 0 +21.32(+1.73%)
Aug 06, 2009 1244 1259 1216 1230 0 -9.36(-0.76%)
Aug 05, 2009 1234 1263 1210 1239 0 +16.65(+1.36%)
Aug 04, 2009 1192 1234 1180 1222 0 +31.29(+2.63%)
Aug 03, 2009 1199 1218 1172 1191 0 +6.56(+0.55%)
Jul 31, 2009 1210 1224 1169 1184 0 -42.13(-3.43%)
Jul 30, 2009 1225 1254 1211 1227 0 +9.51(+0.78%)
Jul 29, 2009 1219 1230 1203 1217 0 -10.90(-0.89%)
Jul 28, 2009 1199 1238 1192 1228 0 +23.63(+1.96%)
Jul 27, 2009 1201 1215 1173 1204 0 +2.88(+0.24%)
Jul 24, 2009 1168 1211 1151 1201 0 +3.22(+0.27%)
Jul 23, 2009 1129 1209 1118 1198 0 +73.34(+6.52%)
Jul 22, 2009 1109 1139 1102 1125 0 +8.95(+0.80%)
Jul 21, 2009 1119 1131 1092 1116 0 +61.42(+5.82%)
Jun 26, 2009 1039 1065 1027 1054 0 +10.62(+1.02%)
Jun 25, 2009 1027 1049 1017 1044 0 +36.13(+3.59%)
Jun 24, 2009 1008 1037 998.22 1008 0 +6.04(+0.60%)
Jun 23, 2009 1008 1023 987.55 1002 0 +1.45(+0.14%)
Jun 22, 2009 1026 1037 997.39 1000 0 -36.63(-3.53%)
Jun 19, 2009 1057 1064 1031 1037 0 -9.57(-0.91%)
Jun 18, 2009 1053 1062 1033 1046 0 -5.23(-0.50%)
Jun 17, 2009 1047 1067 1029 1052 0 +5.40(+0.52%)
Jun 16, 2009 1056 1072 1041 1046 0 -9.92(-0.94%)
Jun 15, 2009 1064 1078 1038 1056 0 -19.39(-1.80%)
Jun 12, 2009 1077 1092 1054 1076 0 -6.74(-0.62%)
Jun 11, 2009 1082 1108 1073 1082 0 +1.36(+0.13%)
Jun 10, 2009 1096 1107 1060 1081 0 -8.98(-0.82%)
Jun 09, 2009 1094 1108 1077 1090 0 -0.04(-0.00%)
Jun 08, 2009 1080 1102 1067 1090 0 -2.67(-0.24%)
Jun 05, 2009 1109 1124 1076 1093 0 -5.02(-0.46%)
Jun 04, 2009 1084 1110 1070 1098 0 +25.32(+2.36%)
Jun 03, 2009 1074 1095 1052 1072 0 -12.95(-1.19%)
Jun 02, 2009 1085 1109 1070 1085 0 -2.79(-0.26%)
Jun 01, 2009 1068 1105 1052 1088 0 +35.08(+3.33%)
May 29, 2009 1049 1061 1027 1053 0 +8.32(+0.80%)
May 28, 2009 1050 1062 1017 1045 0 +2.52(+0.24%)
May 27, 2009 1055 1072 1035 1042 0 -20.97(-1.97%)
May 26, 2009 1027 1077 1014 1063 0 +28.80(+2.78%)
May 25, 2009 1032 1054 1019 1034 0 +0.00(+0.00%)
May 22, 2009 1032 1054 1019 1034 0 +3.53(+0.34%)
May 21, 2009 1034 1043 1008 1031 0 -13.56(-1.30%)
May 20, 2009 1046 1078 1035 1044 0 +4.98(+0.48%)
May 19, 2009 1034 1054 1019 1039 0 +11.09(+1.08%)
May 18, 2009 1002 1034 994.07 1028 0 +34.44(+3.46%)
May 15, 2009 997.91 1023 980.81 993.86 0 -4.00(-0.40%)
May 14, 2009 972.75 1018 960.85 997.86 0 +26.56(+2.73%)
May 13, 2009 986.37 1004 958.46 971.30 0 -31.95(-3.18%)
May 12, 2009 1042 1052 987.21 1003 0 -30.20(-2.92%)
May 11, 2009 1045 1056 1019 1033 0 -23.00(-2.18%)
May 08, 2009 1057 1071 1024 1056 0 +16.08(+1.55%)
May 07, 2009 1078 1091 1031 1040 0 -28.28(-2.65%)
May 06, 2009 1082 1099 1025 1069 0 -16.68(-1.54%)
May 05, 2009 1087 1109 1057 1085 0 -6.58(-0.60%)
May 04, 2009 1083 1098 1070 1092 0 +24.16(+2.26%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback