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, 2015 1881 1898 1839 1869 0 -16.30(-0.86%)
Apr 29, 2015 1900 1920 1874 1885 0 -26.11(-1.37%)
Apr 28, 2015 1892 1916 1871 1911 0 +17.62(+0.93%)
Apr 27, 2015 1929 1933 1873 1894 0 -39.77(-2.06%)
Apr 24, 2015 1942 1960 1878 1933 0 -79.75(-3.96%)
Apr 23, 2015 2006 2042 1983 2013 0 -3.93(-0.19%)
Apr 22, 2015 2006 2023 1988 2017 0 +14.84(+0.74%)
Apr 21, 2015 2024 2034 1993 2002 0 -16.49(-0.82%)
Apr 20, 2015 2011 2037 1999 2019 0 +23.72(+1.19%)
Apr 17, 2015 2002 2015 1974 1995 0 -23.49(-1.16%)
Apr 16, 2015 2027 2037 2008 2018 0 -19.75(-0.97%)
Apr 15, 2015 2036 2053 2027 2038 0 +10.36(+0.51%)
Apr 14, 2015 2037 2053 2013 2028 0 -0.81(-0.04%)
Apr 13, 2015 2033 2049 2020 2029 0 -8.39(-0.41%)
Apr 10, 2015 2038 2053 2023 2037 0 +11.80(+0.58%)
Apr 09, 2015 2022 2039 2001 2025 0 +0.19(+0.01%)
Apr 08, 2015 2026 2043 2005 2025 0 +17.44(+0.87%)
Apr 07, 2015 2013 2030 2002 2008 0 +2.04(+0.10%)
Apr 06, 2015 1975 2012 1968 2006 0 +14.70(+0.74%)
Apr 02, 2015 1991 1991 1991 1991 0 +9.80(+0.49%)
Apr 01, 2015 1991 2002 1963 1981 0 -14.96(-0.75%)
Mar 31, 2015 1987 2013 1978 1996 0 -1.38(-0.07%)
Mar 30, 2015 1975 2011 1971 1997 0 +32.90(+1.67%)
Mar 27, 2015 1983 1994 1951 1965 0 -20.17(-1.02%)
Mar 26, 2015 1989 2002 1962 1985 0 -12.53(-0.63%)
Mar 25, 2015 2040 2053 1992 1997 0 -41.55(-2.04%)
Mar 24, 2015 2044 2062 2029 2039 0 -2.07(-0.10%)
Mar 23, 2015 2036 2060 2024 2041 0 +6.54(+0.32%)
Mar 20, 2015 2001 2047 1983 2034 0 +41.71(+2.09%)
Mar 19, 2015 2002 2018 1983 1993 0 -13.87(-0.69%)
Mar 18, 2015 1976 2021 1960 2006 0 +28.09(+1.42%)
Mar 17, 2015 1976 1991 1959 1978 0 -4.07(-0.21%)
Mar 16, 2015 1949 1988 1938 1982 0 +36.83(+1.89%)
Mar 13, 2015 1952 1964 1922 1946 0 -9.03(-0.46%)
Mar 12, 2015 1946 1973 1929 1955 0 +8.85(+0.45%)
Mar 11, 2015 1935 1975 1920 1946 0 +20.85(+1.08%)
Mar 10, 2015 1972 1978 1918 1925 0 -58.24(-2.94%)
Mar 09, 2015 1967 1996 1957 1983 0 +18.59(+0.95%)
Mar 06, 2015 1995 2002 1953 1965 0 -42.33(-2.11%)
Mar 05, 2015 1998 2015 1975 2007 0 +9.49(+0.48%)
Mar 04, 2015 1998 2011 1980 1997 0 -12.57(-0.63%)
Mar 03, 2015 2014 2017 2002 2010 0 -30.37(-1.49%)
Mar 02, 2015 2043 2061 2022 2040 0 -2.08(-0.10%)
Feb 27, 2015 2021 2056 2003 2042 0 +17.85(+0.88%)
Feb 26, 2015 2032 2038 2014 2025 0 -30.59(-1.49%)
Feb 25, 2015 2071 2079 2040 2055 0 -22.07(-1.06%)
Feb 24, 2015 2070 2085 2054 2077 0 +3.32(+0.16%)
Feb 23, 2015 2074 2086 2052 2074 0 -6.62(-0.32%)
Feb 20, 2015 2053 2085 2033 2081 0 +25.53(+1.24%)
Feb 19, 2015 2055 2076 2042 2055 0 -4.43(-0.22%)
Feb 18, 2015 2041 2070 2028 2059 0 +11.60(+0.57%)
Feb 17, 2015 2063 2068 2030 2048 0 -17.44(-0.84%)
Feb 13, 2015 2065 2065 2065 2065 0 +36.00(+1.77%)
Feb 12, 2015 2007 2044 1993 2029 0 +20.75(+1.03%)
Feb 11, 2015 2012 2029 1991 2009 0 -2.70(-0.13%)
Feb 10, 2015 2013 2020 1982 2011 0 +10.95(+0.55%)
Feb 09, 2015 1997 2018 1986 2000 0 -4.40(-0.22%)
Feb 06, 2015 2003 2022 1985 2005 0 +6.19(+0.31%)
Feb 05, 2015 1990 2012 1973 1998 0 +25.79(+1.31%)
Feb 04, 2015 1978 2004 1958 1973 0 -17.97(-0.90%)
Feb 03, 2015 1970 2011 1953 1991 0 +32.86(+1.68%)
Feb 02, 2015 1945 1973 1896 1958 0 +3.84(+0.20%)
Jan 30, 2015 1967 1983 1928 1954 0 -36.78(-1.85%)
Jan 29, 2015 1973 2007 1947 1991 0 +21.22(+1.08%)
Jan 28, 2015 2011 2020 1962 1970 0 -24.63(-1.24%)
Jan 27, 2015 1989 2018 1973 1994 0 -26.82(-1.33%)
Jan 26, 2015 2007 2034 1983 2021 0 +13.22(+0.66%)
Jan 23, 2015 2032 2047 1999 2008 0 -24.40(-1.20%)
Jan 22, 2015 2016 2037 2005 2032 0 +48.97(+2.47%)
Jan 21, 2015 1970 1998 1954 1983 0 +3.57(+0.18%)
Jan 20, 2015 1997 2008 1960 1980 0 -13.36(-0.67%)
Jan 16, 2015 1969 1999 1951 1993 0 +17.15(+0.87%)
Jan 15, 2015 1976 1976 1972 1976 0 -47.65(-2.35%)
Jan 14, 2015 2001 2035 1986 2023 0 -1.28(-0.06%)
Jan 13, 2015 2025 2025 2025 2025 0 +4.40(+0.22%)
Jan 12, 2015 2046 2050 2006 2020 0 -22.16(-1.08%)
Jan 09, 2015 2058 2065 2021 2043 0 -15.42(-0.75%)
Jan 08, 2015 2036 2072 2031 2058 0 +36.81(+1.82%)
Jan 07, 2015 2014 2037 1994 2021 0 +17.96(+0.90%)
Jan 06, 2015 2030 2040 1978 2003 0 -23.56(-1.16%)
Jan 05, 2015 2048 2063 2006 2027 0 -38.16(-1.85%)
Jan 02, 2015 2089 2105 2046 2065 0 -15.60(-0.75%)
Dec 31, 2014 2080 2080 2080 2080 0 -26.11(-1.24%)
Dec 30, 2014 2122 2138 2099 2107 0 -21.22(-1.00%)
Dec 29, 2014 2121 2143 2110 2128 0 +2.87(+0.14%)
Dec 26, 2014 2118 2143 2104 2125 0 +11.81(+0.56%)
Dec 24, 2014 2113 2113 2113 2113 0 -2.83(-0.13%)
Dec 23, 2014 2096 2129 2085 2116 0 +23.79(+1.14%)
Dec 22, 2014 2094 2108 2072 2092 0 +2.02(+0.10%)
Dec 19, 2014 2090 2124 2073 2090 0 +10.08(+0.48%)
Dec 18, 2014 2061 2092 2040 2080 0 +41.95(+2.06%)
Dec 17, 2014 1999 2046 1982 2038 0 +51.00(+2.57%)
Dec 16, 2014 1987 2015 1986 1987 0 +8.50(+0.43%)
Dec 15, 2014 2017 2024 1961 1979 0 -16.85(-0.84%)
Dec 12, 2014 2029 2041 1990 1995 0 -50.82(-2.48%)
Dec 11, 2014 2032 2067 2026 2046 0 +21.86(+1.08%)
Dec 10, 2014 2067 2079 2018 2024 0 -50.71(-2.44%)
Dec 09, 2014 2043 2081 2026 2075 0 +7.78(+0.38%)
Dec 08, 2014 2104 2113 2055 2067 0 -36.40(-1.73%)
Dec 05, 2014 2092 2115 2085 2104 0 +12.48(+0.60%)
Dec 04, 2014 2087 2108 2071 2091 0 -2.57(-0.12%)
Dec 03, 2014 2048 2107 2041 2094 0 +46.00(+2.25%)
Dec 02, 2014 2039 2061 2029 2048 0 +7.00(+0.34%)
Dec 01, 2014 2061 2069 2029 2041 0 -27.27(-1.32%)
Nov 28, 2014 2076 2093 2055 2068 0 -7.41(-0.36%)
Nov 26, 2014 2076 2076 2076 2076 0 +0.56(+0.03%)
Nov 25, 2014 2063 2091 2054 2075 0 +14.92(+0.72%)
Nov 24, 2014 2049 2072 2037 2060 0 +18.02(+0.88%)
Nov 21, 2014 2060 2076 2032 2042 0 +2.12(+0.10%)
Nov 20, 2014 2018 2051 2011 2040 0 +14.76(+0.73%)
Nov 19, 2014 2045 2050 2008 2025 0 -25.13(-1.23%)
Nov 18, 2014 2039 2071 2029 2050 0 +13.48(+0.66%)
Nov 17, 2014 2035 2055 2020 2037 0 -1.31(-0.06%)
Nov 14, 2014 2040 2058 2029 2038 0 -2.44(-0.12%)
Nov 13, 2014 2055 2067 2031 2041 0 -14.24(-0.69%)
Nov 12, 2014 2040 2063 2027 2055 0 +2.76(+0.13%)
Nov 11, 2014 2048 2078 2037 2052 0 +7.00(+0.34%)
Nov 10, 2014 2048 2061 2029 2045 0 -4.14(-0.20%)
Nov 07, 2014 2041 2066 2023 2049 0 +8.66(+0.42%)
Nov 06, 2014 2034 2055 2020 2041 0 +7.85(+0.39%)
Nov 05, 2014 2044 2055 2015 2033 0 +2.17(+0.11%)
Nov 04, 2014 2036 2053 2019 2031 0 -9.90(-0.49%)
Nov 03, 2014 2044 2060 2024 2040 0 -11.00(-0.54%)
Oct 31, 2014 2040 2067 2013 2051 0 +41.14(+2.05%)
Oct 30, 2014 2032 2054 1982 2010 0 -17.93(-0.88%)
Oct 28, 2014 1992 2033 1984 2028 0 +46.01(+2.32%)
Oct 27, 2014 1966 1983 1953 1982 0 +28.09(+1.44%)
Oct 24, 2014 1953 1975 1930 1954 0 -9.85(-0.50%)
Oct 23, 2014 1935 1982 1927 1964 0 -16.69(-0.84%)
Oct 21, 2014 1937 1991 1932 1981 0 +59.84(+3.12%)
Oct 20, 2014 1903 1930 1895 1921 0 +6.82(+0.36%)
Oct 17, 2014 1910 1935 1890 1914 0 +26.94(+1.43%)
Oct 16, 2014 1842 1908 1833 1887 0 +12.39(+0.66%)
Oct 15, 2014 1836 1889 1803 1875 0 +8.65(+0.46%)
Oct 14, 2014 1845 1900 1835 1866 0 +34.87(+1.90%)
Oct 13, 2014 1846 1875 1821 1831 0 -13.36(-0.72%)
Oct 10, 2014 1869 1891 1847 1844 0 -28.78(-1.54%)
Oct 09, 2014 1926 1934 1865 1873 0 -60.54(-3.13%)
Oct 08, 2014 1901 1938 1878 1934 0 +35.49(+1.87%)
Oct 07, 2014 1919 1932 1893 1898 0 -30.92(-1.60%)
Oct 06, 2014 1956 1960 1912 1929 0 -16.33(-0.84%)
Oct 03, 2014 1940 1961 1930 1946 0 +17.18(+0.89%)
Oct 02, 2014 1930 1945 1882 1928 0 -3.54(-0.18%)
Oct 01, 2014 1967 1972 1921 1932 0 -35.76(-1.82%)
Sep 30, 2014 1976 1987 1957 1968 0 -9.06(-0.46%)
Sep 29, 2014 1965 1996 1956 1977 0 -7.14(-0.36%)
Sep 26, 2014 1985 1996 1964 1984 0 +0.39(+0.02%)
Sep 25, 2014 2020 2025 1975 1984 0 -78.05(-3.79%)
Sep 19, 2014 2074 2084 2047 2062 0 -1.73(-0.08%)
Sep 18, 2014 2068 2086 2049 2063 0 +5.08(+0.25%)
Sep 17, 2014 2046 2076 2031 2058 0 +13.27(+0.65%)
Sep 16, 2014 2015 2055 2005 2045 0 +28.05(+1.39%)
Sep 15, 2014 2041 2048 1995 2017 0 -20.22(-0.99%)
Sep 12, 2014 2059 2065 2026 2037 0 -23.17(-1.12%)
Sep 11, 2014 2051 2071 2036 2060 0 +0.47(+0.02%)
Sep 10, 2014 2029 2066 2021 2060 0 +31.39(+1.55%)
Sep 09, 2014 2028 2048 2008 2028 0 +1.89(+0.09%)
Sep 08, 2014 2036 2055 2012 2027 0 -10.25(-0.50%)
Sep 05, 2014 2032 2059 2024 2037 0 -6.36(-0.31%)
Sep 04, 2014 2079 2103 2037 2043 0 -23.79(-1.15%)
Sep 03, 2014 2066 2085 2046 2067 0 +3.93(+0.19%)
Sep 02, 2014 2052 2079 2036 2063 0 +16.90(+0.83%)
Aug 29, 2014 2046 2046 2046 0 +5.45(+0.27%)
Aug 28, 2014 2035 2051 2019 2041 0 -2.17(-0.11%)
Aug 27, 2014 2046 2057 2036 2043 0 -3.33(-0.16%)
Aug 26, 2014 2047 2061 2036 2046 0 +2.65(+0.13%)
Aug 25, 2014 2048 2057 2033 2043 0 +4.05(+0.20%)
Aug 22, 2014 2036 2051 2027 2039 0 +1.09(+0.05%)
Aug 21, 2014 2030 2047 2015 2038 0 +6.28(+0.31%)
Aug 20, 2014 2031 2050 2016 2032 0 -2.59(-0.13%)
Aug 19, 2014 2029 2044 2018 2035 0 +6.10(+0.30%)
Aug 18, 2014 2009 2037 2004 2029 0 +28.21(+1.41%)
Aug 15, 2014 2014 2024 1984 2000 0 -8.03(-0.40%)
Aug 14, 2014 2019 2027 1999 2008 0 -9.21(-0.46%)
Aug 13, 2014 2000 2022 1993 2018 0 +26.11(+1.31%)
Aug 12, 2014 1990 2008 1978 1991 0 -4.64(-0.23%)
Aug 11, 2014 1984 2013 1977 1996 0 +18.21(+0.92%)
Aug 08, 2014 1951 1984 1945 1978 0 +31.65(+1.63%)
Aug 07, 2014 1959 1968 1930 1946 0 -4.80(-0.25%)
Aug 06, 2014 1963 1983 1936 1951 0 -21.61(-1.10%)
Aug 05, 2014 1977 1997 1960 1973 0 -7.98(-0.40%)
Aug 04, 2014 1971 1993 1955 1981 0 +13.41(+0.68%)
Aug 01, 2014 1982 1999 1951 1967 0 -22.75(-1.14%)
Jul 31, 2014 2005 2019 1974 1990 0 +8.06(+0.41%)
Jul 23, 2014 2012 2017 1972 1982 0 -29.93(-1.49%)
Jul 22, 2014 1993 2026 1985 2012 0 +24.92(+1.25%)
Jul 21, 2014 1985 1997 1968 1987 0 -6.44(-0.32%)
Jul 18, 2014 1969 2000 1964 1993 0 +27.65(+1.41%)
Jul 17, 2014 1973 1997 1953 1966 0 -22.49(-1.13%)
Jul 16, 2014 1981 2002 1966 1988 0 +16.17(+0.82%)
Jul 15, 2014 1981 1994 1959 1972 0 -8.67(-0.44%)
Jul 14, 2014 1979 1996 1966 1981 0 +12.47(+0.63%)
Jul 11, 2014 1949 1979 1941 1968 0 +19.19(+0.98%)
Jul 10, 2014 1932 1966 1919 1949 0 -8.18(-0.42%)
Jul 09, 2014 1943 1972 1934 1957 0 +16.62(+0.86%)
Jul 08, 2014 1959 1967 1921 1941 0 -17.77(-0.91%)
Jul 07, 2014 1973 1982 1947 1958 0 -35.83(-1.80%)
Jul 03, 2014 1994 1994 1994 0 +19.09(+0.97%)
Jul 02, 2014 1979 1998 1964 1975 0 -8.15(-0.41%)
Jul 01, 2014 1964 2009 1959 1983 0 +3.44(+0.17%)
Jun 30, 2014 1981 1998 1963 1980 0 -6.37(-0.32%)
Jun 27, 2014 1960 1992 1953 1986 0 +22.41(+1.14%)
Jun 26, 2014 1971 1990 1933 1964 0 -44.11(-2.20%)
Jun 25, 2014 1969 2016 1964 2008 0 +33.28(+1.69%)
Jun 24, 2014 1994 2022 1970 1975 0 -21.10(-1.06%)
Jun 23, 2014 1992 2013 1977 1996 0 +4.55(+0.23%)
Jun 20, 2014 1999 2010 1979 1991 0 -3.63(-0.18%)
Jun 19, 2014 2012 2020 1979 1995 0 -14.74(-0.73%)
Jun 18, 2014 2010 2022 1986 2010 0 -0.26(-0.01%)
Jun 17, 2014 1981 2029 1976 2010 0 +26.67(+1.34%)
Jun 16, 2014 1981 2002 1971 1983 0 -0.52(-0.03%)
Jun 13, 2014 1986 2000 1967 1984 0 +0.55(+0.03%)
Jun 12, 2014 1993 2010 1969 1983 0 -11.02(-0.55%)
Jun 11, 2014 1990 2006 1977 1994 0 -4.82(-0.24%)
Jun 10, 2014 2004 2017 1989 1999 0 -3.59(-0.18%)
Jun 06, 2014 1956 2009 1954 2003 0 +61.07(+3.15%)
Jun 05, 2014 1942 1958 1920 1941 0 +5.52(+0.29%)
Jun 04, 2014 1929 1953 1919 1936 0 -0.40(-0.02%)
Jun 03, 2014 1934 1955 1916 1936 0 -6.84(-0.35%)
Jun 02, 2014 1936 1956 1913 1943 0 +10.47(+0.54%)
May 30, 2014 1937 1946 1917 1933 0 -3.68(-0.19%)
May 29, 2014 1936 1944 1913 1936 0 +10.22(+0.53%)
May 28, 2014 1924 1945 1906 1926 0 -3.28(-0.17%)
May 27, 2014 1933 1956 1909 1929 0 +6.20(+0.32%)
May 23, 2014 1923 1923 1923 0 +28.60(+1.51%)
May 22, 2014 1882 1904 1876 1895 0 +10.48(+0.56%)
May 21, 2014 1900 1908 1866 1884 0 -9.42(-0.50%)
May 20, 2014 1923 1927 1879 1894 0 -30.81(-1.60%)
May 19, 2014 1890 1933 1883 1924 0 +33.06(+1.75%)
May 16, 2014 1879 1899 1863 1891 0 +10.98(+0.58%)
May 15, 2014 1889 1904 1851 1880 0 -17.88(-0.94%)
May 14, 2014 1921 1929 1889 1898 0 -24.11(-1.25%)
May 13, 2014 1927 1946 1899 1922 0 -8.66(-0.45%)
May 12, 2014 1898 1943 1893 1931 0 +49.67(+2.64%)
May 09, 2014 1878 1893 1857 1881 0 -1.13(-0.06%)
May 08, 2014 1868 1913 1858 1882 0 +5.30(+0.28%)
May 07, 2014 1880 1898 1852 1877 0 +2.38(+0.13%)
May 06, 2014 1912 1925 1869 1875 0 -40.72(-2.13%)
May 05, 2014 1903 1927 1886 1916 0 +0.57(+0.03%)
May 02, 2014 1921 1942 1902 1915 0 -6.47(-0.34%)
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