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, 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%)
Mar 01, 2012 1561 1589 1551 1573 0 +21.84(+1.41%)
Feb 29, 2012 1574 1592 1545 1551 0 -20.22(-1.29%)
Feb 28, 2012 1574 1592 1555 1571 0 +5.11(+0.33%)
Feb 27, 2012 1545 1578 1529 1566 0 +7.15(+0.46%)
Feb 24, 2012 1558 1575 1546 1559 0 +6.94(+0.45%)
Feb 23, 2012 1528 1559 1520 1552 0 +22.34(+1.46%)
Feb 22, 2012 1530 1547 1519 1530 0 -5.34(-0.35%)
Feb 21, 2012 1546 1561 1522 1535 0 -4.85(-0.31%)
Feb 17, 2012 1540 1540 1540 0 -14.25(-0.92%)
Feb 16, 2012 1535 1564 1525 1554 0 +16.23(+1.06%)
Feb 15, 2012 1560 1569 1529 1538 0 -17.79(-1.14%)
Feb 14, 2012 1525 1562 1515 1556 0 +26.30(+1.72%)
Feb 13, 2012 1527 1544 1504 1529 0 +24.92(+1.66%)
Feb 10, 2012 1518 1529 1491 1504 0 -30.54(-1.99%)
Feb 09, 2012 1537 1546 1519 1535 0 -0.46(-0.03%)
Feb 08, 2012 1528 1546 1511 1535 0 +3.29(+0.21%)
Feb 07, 2012 1522 1549 1508 1532 0 +19.84(+1.31%)
Feb 06, 2012 1512 1529 1491 1512 0 -3.15(-0.21%)
Feb 03, 2012 1497 1527 1483 1516 0 +34.77(+2.35%)
Feb 02, 2012 1483 1497 1471 1481 0 +2.09(+0.14%)
Feb 01, 2012 1466 1489 1456 1479 0 +22.98(+1.58%)
Jan 31, 2012 1451 1474 1420 1456 0 +17.11(+1.19%)
Jan 30, 2012 1441 1456 1422 1439 0 -16.52(-1.14%)
Jan 27, 2012 1440 1465 1432 1455 0 +8.04(+0.56%)
Jan 26, 2012 1463 1479 1431 1447 0 -5.40(-0.37%)
Jan 25, 2012 1505 1519 1417 1452 0 -51.38(-3.42%)
Jan 24, 2012 1496 1516 1483 1504 0 -3.18(-0.21%)
Jan 23, 2012 1513 1530 1490 1507 0 -5.45(-0.36%)
Jan 20, 2012 1506 1524 1490 1512 0 +5.60(+0.37%)
Jan 19, 2012 1484 1527 1478 1507 0 +28.87(+1.95%)
Jan 18, 2012 1432 1487 1426 1478 0 +47.23(+3.30%)
Jan 17, 2012 1435 1447 1423 1431 0 +7.54(+0.53%)
Jan 13, 2012 1423 1423 1423 0 -7.72(-0.54%)
Jan 12, 2012 1437 1447 1414 1431 0 -0.91(-0.06%)
Jan 11, 2012 1416 1437 1409 1432 0 +14.03(+0.99%)
Jan 10, 2012 1426 1435 1403 1418 0 +5.07(+0.36%)
Jan 09, 2012 1413 1428 1391 1413 0 +7.84(+0.56%)
Jan 06, 2012 1419 1428 1398 1405 0 -13.35(-0.94%)
Jan 05, 2012 1412 1433 1394 1418 0 +1.45(+0.10%)
Jan 04, 2012 1422 1430 1395 1417 0 +20.58(+1.47%)
Dec 30, 2011 1402 1412 1393 1396 0 -4.10(-0.29%)
Dec 29, 2011 1388 1407 1378 1400 0 +17.75(+1.28%)
Dec 28, 2011 1417 1426 1378 1383 0 -37.91(-2.67%)
Dec 27, 2011 1426 1437 1402 1420 0 -10.21(-0.71%)
Dec 23, 2011 1431 1431 1431 0 +15.89(+1.12%)
Dec 21, 2011 1414 1429 1385 1415 0 +0.07(+0.00%)
Dec 20, 2011 1386 1426 1381 1415 0 +54.52(+4.01%)
Dec 19, 2011 1397 1412 1354 1360 0 -29.33(-2.11%)
Dec 16, 2011 1400 1419 1375 1390 0 +3.00(+0.22%)
Dec 15, 2011 1408 1426 1370 1387 0 -0.70(-0.05%)
Dec 14, 2011 1406 1421 1376 1387 0 -32.61(-2.30%)
Dec 13, 2011 1456 1475 1410 1420 0 -22.56(-1.56%)
Dec 12, 2011 1441 1452 1418 1442 0 -20.57(-1.41%)
Dec 09, 2011 1439 1474 1428 1463 0 +28.56(+1.99%)
Dec 08, 2011 1462 1479 1427 1434 0 -40.66(-2.76%)
Dec 07, 2011 1466 1487 1438 1475 0 -2.40(-0.16%)
Dec 06, 2011 1476 1493 1454 1477 0 -0.25(-0.02%)
Dec 05, 2011 1481 1495 1458 1478 0 +18.66(+1.28%)
Dec 02, 2011 1472 1496 1454 1459 0 +1.75(+0.12%)
Dec 01, 2011 1459 1483 1439 1457 0 -8.54(-0.58%)
Nov 30, 2011 1434 1472 1420 1466 0 +86.21(+6.25%)
Nov 29, 2011 1384 1393 1356 1380 0 +0.32(+0.02%)
Nov 28, 2011 1381 1404 1356 1379 0 +47.28(+3.55%)
Nov 25, 2011 1334 1366 1328 1332 0 -6.32(-0.47%)
Nov 23, 2011 1338 1338 1338 0 -35.11(-2.56%)
Nov 22, 2011 1390 1403 1365 1373 0 -20.15(-1.45%)
Nov 21, 2011 1406 1415 1374 1394 0 -34.95(-2.45%)
Nov 18, 2011 1434 1449 1418 1429 0 -1.40(-0.10%)
Nov 17, 2011 1454 1467 1417 1430 0 -26.27(-1.80%)
Nov 16, 2011 1465 1497 1452 1456 0 -29.18(-1.96%)
Nov 15, 2011 1467 1499 1451 1485 0 +9.74(+0.66%)
Nov 14, 2011 1466 1493 1447 1476 0 +4.95(+0.34%)
Nov 11, 2011 1469 1496 1455 1471 0 +22.92(+1.58%)
Nov 10, 2011 1471 1481 1431 1448 0 -1.45(-0.10%)
Nov 09, 2011 1490 1497 1441 1449 0 -79.90(-5.23%)
Nov 08, 2011 1533 1543 1492 1529 0 +14.10(+0.93%)
Nov 07, 2011 1510 1526 1478 1515 0 +6.62(+0.44%)
Nov 04, 2011 1480 1513 1462 1508 0 +7.91(+0.53%)
Nov 03, 2011 1461 1507 1435 1501 0 +55.54(+3.84%)
Nov 02, 2011 1442 1469 1413 1445 0 +28.53(+2.01%)
Nov 01, 2011 1430 1456 1403 1416 0 -57.51(-3.90%)
Oct 31, 2011 1501 1516 1466 1474 0 -49.91(-3.28%)
Oct 28, 2011 1514 1541 1497 1524 0 -7.26(-0.47%)
Oct 27, 2011 1512 1558 1491 1531 0 +56.13(+3.81%)
Oct 26, 2011 1466 1491 1434 1475 0 +29.41(+2.03%)
Oct 25, 2011 1478 1494 1434 1446 0 -21.69(-1.48%)
Oct 24, 2011 1432 1475 1425 1467 0 +40.13(+2.81%)
Oct 21, 2011 1411 1435 1397 1427 0 +37.70(+2.71%)
Oct 20, 2011 1391 1406 1359 1389 0 -7.23(-0.52%)
Oct 19, 2011 1407 1430 1377 1397 0 -16.02(-1.13%)
Oct 18, 2011 1378 1426 1348 1413 0 +36.32(+2.64%)
Oct 17, 2011 1414 1422 1371 1376 0 -50.64(-3.55%)
Oct 14, 2011 1413 1433 1396 1427 0 +33.55(+2.41%)
Oct 13, 2011 1384 1405 1362 1393 0 -0.35(-0.03%)
Oct 12, 2011 1374 1413 1366 1394 0 +16.36(+1.19%)
Oct 11, 2011 1362 1392 1352 1377 0 +3.00(+0.22%)
Oct 10, 2011 1348 1383 1338 1374 0 +53.37(+4.04%)
Oct 07, 2011 1353 1360 1312 1321 0 -23.32(-1.73%)
Oct 06, 2011 1332 1353 1318 1344 0 +27.96(+2.12%)
Oct 05, 2011 1281 1326 1265 1316 0 +39.03(+3.06%)
Oct 04, 2011 1191 1280 1183 1277 0 +66.92(+5.53%)
Oct 03, 2011 1258 1288 1204 1211 0 -58.16(-4.58%)
Sep 30, 2011 1308 1324 1266 1269 0 -60.35(-4.54%)
Sep 29, 2011 1345 1358 1292 1329 0 +13.25(+1.01%)
Sep 28, 2011 1364 1376 1311 1316 0 -46.73(-3.43%)
Sep 27, 2011 1361 1403 1348 1362 0 +31.45(+2.36%)
Sep 26, 2011 1300 1337 1279 1331 0 +44.88(+3.49%)
Sep 23, 2011 1253 1305 1247 1286 0 +26.94(+2.14%)
Sep 22, 2011 1282 1307 1235 1259 0 -63.78(-4.82%)
Sep 21, 2011 1369 1381 1322 1323 0 -47.60(-3.47%)
Sep 20, 2011 1404 1415 1366 1371 0 -24.95(-1.79%)
Sep 19, 2011 1381 1407 1360 1396 0 +2.01(+0.14%)
Sep 16, 2011 1388 1405 1374 1394 0 -1.36(-0.10%)
Sep 15, 2011 1389 1403 1363 1395 0 +40.87(+3.02%)
Sep 14, 2011 1343 1377 1312 1354 0 +19.84(+1.49%)
Sep 13, 2011 1310 1346 1300 1334 0 +29.16(+2.23%)
Sep 12, 2011 1279 1312 1264 1305 0 +10.23(+0.79%)
Sep 09, 2011 1333 1340 1281 1295 0 -54.65(-4.05%)
Sep 08, 2011 1363 1382 1334 1349 0 -20.35(-1.49%)
Sep 07, 2011 1365 1386 1345 1370 0 +35.17(+2.64%)
Sep 06, 2011 1297 1340 1281 1335 0 -8.98(-0.67%)
Sep 02, 2011 1344 1344 1344 0 -36.45(-2.64%)
Sep 01, 2011 1416 1435 1376 1380 0 -31.12(-2.21%)
Aug 31, 2011 1409 1440 1389 1411 0 +16.40(+1.18%)
Aug 30, 2011 1374 1404 1355 1395 0 +11.18(+0.81%)
Aug 29, 2011 1342 1388 1338 1384 0 +64.03(+4.85%)
Aug 26, 2011 1276 1328 1258 1320 0 +31.63(+2.46%)
Aug 25, 2011 1338 1345 1280 1288 0 -41.61(-3.13%)
Aug 24, 2011 1295 1335 1282 1330 0 +31.51(+2.43%)
Aug 23, 2011 1252 1299 1240 1298 0 +53.81(+4.32%)
Aug 22, 2011 1265 1274 1231 1244 0 +5.43(+0.44%)
Aug 19, 2011 1259 1296 1229 1239 0 -40.66(-3.18%)
Aug 18, 2011 1330 1332 1262 1279 0 -92.03(-6.71%)
Aug 17, 2011 1380 1402 1354 1372 0 -4.95(-0.36%)
Aug 16, 2011 1376 1393 1357 1376 0 -13.58(-0.98%)
Aug 15, 2011 1368 1394 1355 1390 0 +36.06(+2.66%)
Aug 12, 2011 1366 1380 1335 1354 0 +1.38(+0.10%)
Aug 11, 2011 1307 1373 1298 1353 0 +41.96(+3.20%)
Aug 10, 2011 1314 1377 1299 1311 0 -68.12(-4.94%)
Aug 09, 2011 1378 1387 1282 1379 0 +69.11(+5.28%)
Aug 08, 2011 1356 1419 1305 1310 0 -125.21(-8.73%)
Aug 05, 2011 1468 1485 1381 1435 0 -9.13(-0.63%)
Aug 04, 2011 1495 1519 1438 1444 0 -74.19(-4.89%)
Aug 03, 2011 1500 1530 1469 1518 0 +19.87(+1.33%)
Aug 02, 2011 1540 1557 1495 1498 0 -46.16(-2.99%)
Aug 01, 2011 1586 1600 1528 1544 0 -19.78(-1.26%)
Jul 29, 2011 1564 1595 1540 1564 0 -19.73(-1.25%)
Jul 28, 2011 1600 1621 1571 1584 0 -13.81(-0.86%)
Jul 27, 2011 1635 1646 1589 1598 0 -37.61(-2.30%)
Jul 26, 2011 1661 1673 1626 1635 0 -23.82(-1.44%)
Jul 25, 2011 1671 1689 1652 1659 0 -27.80(-1.65%)
Jul 22, 2011 1710 1720 1672 1687 0 -19.50(-1.14%)
Jul 21, 2011 1692 1736 1675 1707 0 +16.62(+0.98%)
Jul 20, 2011 1709 1718 1679 1690 0 -14.28(-0.84%)
Jul 19, 2011 1670 1712 1659 1704 0 +41.20(+2.48%)
Jul 18, 2011 1681 1684 1641 1663 0 -22.72(-1.35%)
Jul 15, 2011 1695 1703 1670 1686 0 -1.90(-0.11%)
Jul 14, 2011 1721 1734 1682 1688 0 -26.61(-1.55%)
Jul 13, 2011 1717 1740 1699 1714 0 +5.81(+0.34%)
Jul 12, 2011 1712 1731 1695 1708 0 -10.66(-0.62%)
Jul 11, 2011 1752 1759 1709 1719 0 -57.91(-3.26%)
Jul 08, 2011 1755 1783 1738 1777 0 -6.21(-0.35%)
Jul 07, 2011 1779 1806 1771 1783 0 +17.51(+0.99%)
Jul 06, 2011 1753 1774 1738 1766 0 +8.06(+0.46%)
Jul 05, 2011 1761 1774 1738 1758 0 -5.86(-0.33%)
Jul 01, 2011 1763 1763 1763 0 +32.16(+1.86%)
Jun 30, 2011 1722 1747 1713 1731 0 +14.85(+0.87%)
Jun 29, 2011 1705 1727 1689 1716 0 +20.15(+1.19%)
Jun 28, 2011 1667 1698 1665 1696 0 +33.29(+2.00%)
Jun 27, 2011 1650 1677 1639 1663 0 +14.63(+0.89%)
Jun 24, 2011 1682 1690 1634 1648 0 -30.31(-1.81%)
Jun 23, 2011 1636 1685 1622 1679 0 +29.26(+1.77%)
Jun 22, 2011 1647 1680 1641 1649 0 -5.92(-0.36%)
Jun 21, 2011 1630 1663 1624 1655 0 +34.03(+2.10%)
Jun 20, 2011 1623 1632 1612 1621 0 +11.48(+0.71%)
Jun 17, 2011 1612 1627 1594 1610 0 +13.26(+0.83%)
Jun 16, 2011 1597 1616 1572 1597 0 +4.37(+0.27%)
Jun 15, 2011 1611 1625 1582 1592 0 -33.18(-2.04%)
Jun 14, 2011 1613 1643 1606 1625 0 +29.85(+1.87%)
Jun 13, 2011 1592 1624 1574 1596 0 +11.26(+0.71%)
Jun 10, 2011 1602 1609 1571 1584 0 -26.12(-1.62%)
Jun 09, 2011 1601 1626 1584 1610 0 +13.17(+0.82%)
Jun 08, 2011 1621 1630 1584 1597 0 -32.51(-1.99%)
Jun 07, 2011 1646 1659 1622 1630 0 -8.42(-0.51%)
Jun 06, 2011 1670 1680 1635 1638 0 -37.19(-2.22%)
Jun 03, 2011 1674 1696 1651 1675 0 +4.15(+0.25%)
May 24, 2011 1687 1697 1649 1671 0 -7.92(-0.47%)
May 23, 2011 1693 1705 1673 1679 0 -38.27(-2.23%)
May 20, 2011 1724 1743 1705 1717 0 -10.85(-0.63%)
May 19, 2011 1734 1745 1706 1728 0 +1.63(+0.09%)
May 18, 2011 1703 1735 1694 1727 0 +22.95(+1.35%)
May 17, 2011 1702 1720 1683 1704 0 -9.85(-0.57%)
May 16, 2011 1736 1751 1708 1714 0 -27.70(-1.59%)
May 13, 2011 1757 1777 1730 1741 0 -11.50(-0.66%)
May 12, 2011 1756 1791 1708 1753 0 -8.04(-0.46%)
May 11, 2011 1792 1798 1743 1761 0 -40.64(-2.26%)
May 10, 2011 1774 1811 1759 1801 0 +44.08(+2.51%)
May 09, 2011 1754 1776 1737 1757 0 +3.95(+0.23%)
May 06, 2011 1763 1783 1736 1753 0 +12.38(+0.71%)
May 05, 2011 1728 1772 1723 1741 0 +3.24(+0.19%)
May 04, 2011 1758 1765 1714 1738 0 -21.04(-1.20%)
May 03, 2011 1766 1791 1733 1759 0 -13.12(-0.74%)
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