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 (%)
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%)
May 01, 2009 1046 1082 1037 1068 0 +21.42(+2.05%)
Apr 30, 2009 1042 1075 1032 1046 0 +16.85(+1.64%)
Apr 29, 2009 1006 1054 998.25 1029 0 +30.11(+3.01%)
Apr 28, 2009 981.83 1017 971.13 999.37 0 +9.69(+0.98%)
Apr 27, 2009 1001 1016 976.37 989.68 0 -30.36(-2.98%)
Apr 24, 2009 1006 1041 990.40 1020 0 +28.24(+2.85%)
Apr 23, 2009 992.55 1011 949.92 991.80 0 -3.43(-0.34%)
Apr 22, 2009 981.59 1029 971.22 995.23 0 +1.81(+0.18%)
Apr 21, 2009 958.78 1011 955.49 993.42 0 +31.21(+3.24%)
Apr 20, 2009 1005 1013 955.50 962.21 0 -65.10(-6.34%)
Apr 17, 2009 1013 1036 991.31 1027 0 +18.92(+1.88%)
Apr 16, 2009 982.33 1023 966.09 1008 0 +35.28(+3.63%)
Apr 15, 2009 955.17 980.80 938.59 973.11 0 +11.32(+1.18%)
Apr 14, 2009 968.24 984.61 943.16 961.79 0 -17.10(-1.75%)
Apr 13, 2009 998.01 1003 956.59 978.89 0 -24.29(-2.42%)
Apr 10, 2009 949.85 1008 941.33 1003 0 +0.00(+0.00%)
Apr 09, 2009 949.85 1008 941.33 1003 0 +61.36(+6.51%)
Apr 08, 2009 922.05 948.17 909.58 941.82 0 +27.16(+2.97%)
Apr 07, 2009 926.69 948.26 905.53 914.66 0 -28.17(-2.99%)
Apr 06, 2009 950.98 959.50 918.17 942.84 0 -16.09(-1.68%)
Apr 03, 2009 944.00 970.79 925.09 958.93 0 +13.64(+1.44%)
Apr 02, 2009 923.25 975.55 914.46 945.28 0 +38.39(+4.23%)
Apr 01, 2009 881.22 915.93 863.81 906.89 0 +17.99(+2.02%)
Mar 31, 2009 902.96 916.73 878.25 888.90 0 +10.94(+1.25%)
Mar 30, 2009 913.32 926.16 856.65 877.96 0 -62.17(-6.61%)
Mar 27, 2009 957.76 967.54 928.24 940.13 0 -30.73(-3.17%)
Mar 26, 2009 918.12 975.25 912.81 970.86 0 +62.86(+6.92%)
Mar 25, 2009 893.91 942.96 874.84 908.00 0 +20.85(+2.35%)
Mar 24, 2009 893.40 918.86 874.35 887.15 0 -17.12(-1.89%)
Mar 23, 2009 872.17 906.59 864.17 904.27 0 +63.58(+7.56%)
Mar 20, 2009 885.88 905.90 826.55 840.69 0 -66.50(-7.33%)
Mar 19, 2009 915.23 929.34 895.85 907.19 0 -5.17(-0.57%)
Mar 18, 2009 879.41 928.95 864.49 912.36 0 +26.98(+3.05%)
Mar 17, 2009 867.32 887.36 849.71 885.38 0 +22.00(+2.55%)
Mar 16, 2009 867.50 897.64 849.28 863.38 0 +6.49(+0.76%)
Mar 13, 2009 849.85 874.46 834.23 856.89 0 +11.46(+1.36%)
Mar 12, 2009 796.43 851.71 787.50 845.43 0 +42.63(+5.31%)
Mar 11, 2009 794.98 827.62 778.87 802.80 0 +9.89(+1.25%)
Mar 10, 2009 735.66 800.50 724.29 792.91 0 +70.31(+9.73%)
Mar 09, 2009 732.65 756.79 715.84 722.61 0 -18.51(-2.50%)
Mar 06, 2009 755.97 769.69 715.84 741.12 0 -6.22(-0.83%)
Mar 05, 2009 777.80 783.91 736.52 747.33 0 -42.39(-5.37%)
Mar 04, 2009 772.16 809.49 751.26 789.72 0 +31.59(+4.17%)
Mar 03, 2009 790.74 797.11 742.83 758.14 0 -22.99(-2.94%)
Mar 02, 2009 821.13 832.26 772.85 781.12 0 -53.13(-6.37%)
Feb 27, 2009 832.14 862.08 818.95 834.25 0 -13.37(-1.58%)
Feb 26, 2009 880.84 895.78 841.97 847.62 0 -21.61(-2.49%)
Feb 25, 2009 881.07 893.36 839.74 869.23 0 -17.20(-1.94%)
Feb 24, 2009 854.09 896.05 840.22 886.43 0 +39.41(+4.65%)
Feb 23, 2009 891.66 899.50 843.89 847.02 0 -38.92(-4.39%)
Feb 20, 2009 901.37 919.33 868.74 885.94 0 -39.49(-4.27%)
Feb 19, 2009 951.02 965.88 917.03 925.43 0 -21.83(-2.30%)
Feb 18, 2009 960.15 976.14 932.17 947.26 0 -8.40(-0.88%)
Feb 17, 2009 964.75 983.00 938.91 955.65 0 -35.74(-3.60%)
Feb 16, 2009 998.76 1014 974.70 991.39 0 +0.00(+0.00%)
Feb 13, 2009 998.76 1014 974.70 991.39 0 +0.31(+0.03%)
Feb 12, 2009 982.84 998.46 948.47 991.09 0 -5.77(-0.58%)
Feb 11, 2009 1001 1017 975.69 996.86 0 +5.05(+0.51%)
Feb 10, 2009 1042 1059 980.07 991.81 0 -57.44(-5.47%)
Feb 09, 2009 1048 1060 1022 1049 0 +7.61(+0.73%)
Feb 06, 2009 1002 1064 986.78 1042 0 +44.72(+4.49%)
Feb 05, 2009 979.89 1014 953.41 996.92 0 +14.62(+1.49%)
Feb 04, 2009 1002 1021 968.61 982.30 0 -20.41(-2.04%)
Feb 03, 2009 985.39 1010 956.59 1003 0 +24.23(+2.48%)
Feb 02, 2009 964.01 989.97 946.88 978.48 0 +2.75(+0.28%)
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%)
Nov 03, 2008 1278 1297 1252 1274 0 -2.74(-0.21%)
Oct 31, 2008 1226 1300 1214 1277 0 +39.24(+3.17%)
Oct 30, 2008 1204 1251 1177 1238 0 +59.57(+5.06%)
Oct 29, 2008 1186 1223 1152 1178 0 -11.45(-0.96%)
Oct 28, 2008 1112 1193 1070 1189 0 +103.94(+9.58%)
Oct 27, 2008 1114 1139 1069 1085 0 -42.01(-3.73%)
Oct 24, 2008 1097 1164 1074 1127 0 -35.05(-3.02%)
Oct 23, 2008 1179 1209 1109 1163 0 -27.84(-2.34%)
Oct 22, 2008 1231 1256 1164 1190 0 -61.04(-4.88%)
Oct 21, 2008 1272 1308 1236 1251 0 -38.48(-2.98%)
Oct 20, 2008 1250 1299 1225 1290 0 +53.39(+4.32%)
Oct 17, 2008 1222 1287 1185 1236 0 -14.00(-1.12%)
Oct 16, 2008 1230 1283 1164 1250 0 +18.07(+1.47%)
Oct 15, 2008 1315 1327 1228 1232 0 -97.69(-7.34%)
Oct 14, 2008 1377 1446 1281 1330 0 -2.37(-0.18%)
Oct 13, 2008 1286 1344 1217 1332 0 +106.37(+8.68%)
Oct 10, 2008 1216 1309 1122 1226 0 -28.46(-2.27%)
Oct 09, 2008 1322 1356 1249 1255 0 -55.61(-4.24%)
Oct 08, 2008 1342 1395 1283 1310 0 -56.76(-4.15%)
Oct 07, 2008 1488 1507 1356 1367 0 -106.93(-7.26%)
Oct 06, 2008 1528 1545 1406 1474 0 -83.54(-5.36%)
Oct 03, 2008 1642 1665 1550 1557 0 -66.70(-4.11%)
Oct 02, 2008 1672 1694 1605 1624 0 -60.02(-3.56%)
Oct 01, 2008 1686 1719 1657 1684 0 -10.79(-0.64%)
Sep 30, 2008 1654 1714 1623 1695 0 +63.72(+3.91%)
Sep 29, 2008 1689 1716 1589 1631 0 -92.40(-5.36%)
Sep 26, 2008 1728 1755 1695 1724 0 -29.43(-1.68%)
Sep 25, 2008 1756 1784 1728 1753 0 +8.93(+0.51%)
Sep 24, 2008 1751 1780 1722 1744 0 -6.62(-0.38%)
Sep 23, 2008 1775 1809 1739 1751 0 -19.10(-1.08%)
Sep 22, 2008 1839 1851 1759 1770 0 -83.04(-4.48%)
Sep 19, 2008 1812 1954 1745 1853 0 +43.87(+2.43%)
Sep 18, 2008 1763 1834 1688 1809 0 +75.03(+4.33%)
Sep 17, 2008 1783 1805 1720 1734 0 -78.69(-4.34%)
Sep 16, 2008 1794 1824 1735 1813 0 -4.62(-0.25%)
Sep 15, 2008 1861 1888 1807 1817 0 -78.11(-4.12%)
Sep 12, 2008 1894 1920 1867 1895 0 -11.92(-0.62%)
Sep 11, 2008 1884 1925 1847 1907 0 -1.68(-0.09%)
Sep 10, 2008 1921 1946 1867 1909 0 -4.87(-0.25%)
Sep 09, 2008 1953 1998 1902 1914 0 -42.47(-2.17%)
Sep 08, 2008 1945 1972 1907 1956 0 +50.58(+2.65%)
Sep 05, 2008 1898 1919 1870 1906 0 -0.40(-0.02%)
Sep 04, 2008 1933 1948 1882 1906 0 -38.05(-1.96%)
Sep 03, 2008 1931 1967 1912 1944 0 +13.13(+0.68%)
Sep 02, 2008 1928 1977 1908 1931 0 +30.35(+1.60%)
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