Business Equipment Sector (CIX: MSECTOR313)
1,671.38   -20.81 (-1.23%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1691 1701 1653 1671 0 -20.81(-1.23%)
Apr 28, 2016 1706 1720 1678 1692 0 -24.98(-1.45%)
Apr 27, 2016 1699 1724 1688 1717 0 +14.78(+0.87%)
Apr 26, 2016 1680 1715 1668 1702 0 +18.06(+1.07%)
Apr 25, 2016 1757 1763 1674 1684 0 -109.89(-6.12%)
Apr 22, 2016 1774 1810 1768 1794 0 +19.81(+1.12%)
Apr 21, 2016 1784 1793 1764 1774 0 -7.67(-0.43%)
Apr 20, 2016 1787 1798 1770 1782 0 -3.15(-0.18%)
Apr 19, 2016 1789 1808 1771 1785 0 +1.25(+0.07%)
Apr 18, 2016 1769 1791 1756 1784 0 +10.65(+0.60%)
Apr 15, 2016 1770 1785 1758 1773 0 +2.78(+0.16%)
Apr 14, 2016 1774 1780 1756 1771 0 -3.91(-0.22%)
Apr 13, 2016 1758 1780 1747 1774 0 +29.84(+1.71%)
Apr 12, 2016 1733 1758 1723 1745 0 +15.49(+0.90%)
Apr 11, 2016 1737 1757 1719 1729 0 -1.77(-0.10%)
Apr 08, 2016 1732 1749 1720 1731 0 +13.09(+0.76%)
Apr 07, 2016 1733 1738 1705 1718 0 -25.87(-1.48%)
Apr 06, 2016 1730 1746 1712 1744 0 +14.21(+0.82%)
Apr 05, 2016 1727 1745 1716 1729 0 -9.87(-0.57%)
Apr 04, 2016 1757 1771 1734 1739 0 -20.09(-1.14%)
Apr 01, 2016 1748 1768 1730 1759 0 -4.42(-0.25%)
Mar 31, 2016 1739 1783 1732 1764 0 +36.41(+2.11%)
Mar 30, 2016 1739 1754 1715 1727 0 -5.10(-0.29%)
Mar 29, 2016 1689 1745 1680 1733 0 +30.11(+1.77%)
Mar 28, 2016 1700 1722 1689 1702 0 +4.06(+0.24%)
Mar 24, 2016 1698 1698 1698 1698 0 +11.30(+0.67%)
Mar 23, 2016 1709 1714 1668 1687 0 -20.49(-1.20%)
Mar 22, 2016 1700 1725 1693 1708 0 +2.28(+0.13%)
Mar 21, 2016 1711 1722 1693 1705 0 -11.45(-0.67%)
Mar 18, 2016 1710 1728 1696 1717 0 +11.79(+0.69%)
Mar 17, 2016 1666 1716 1659 1705 0 +38.21(+2.29%)
Mar 16, 2016 1642 1677 1630 1667 0 +20.81(+1.26%)
Mar 15, 2016 1648 1656 1621 1646 0 -13.29(-0.80%)
Mar 14, 2016 1671 1680 1634 1659 0 -22.57(-1.34%)
Mar 11, 2016 1655 1693 1643 1682 0 +40.32(+2.46%)
Mar 10, 2016 1652 1664 1611 1641 0 -7.23(-0.44%)
Mar 09, 2016 1625 1655 1612 1649 0 +30.13(+1.86%)
Mar 08, 2016 1641 1649 1604 1619 0 -31.71(-1.92%)
Mar 07, 2016 1629 1660 1617 1650 0 +14.19(+0.87%)
Mar 04, 2016 1620 1643 1611 1636 0 +16.43(+1.01%)
Mar 03, 2016 1591 1626 1586 1620 0 +29.45(+1.85%)
Mar 02, 2016 1564 1595 1556 1590 0 +22.63(+1.44%)
Mar 01, 2016 1532 1572 1525 1568 0 +48.59(+3.20%)
Feb 29, 2016 1519 1541 1509 1519 0 -2.36(-0.16%)
Feb 26, 2016 1515 1534 1504 1521 0 +10.89(+0.72%)
Feb 25, 2016 1511 1520 1493 1510 0 +1.33(+0.09%)
Feb 24, 2016 1481 1514 1459 1509 0 +11.73(+0.78%)
Feb 23, 2016 1502 1517 1489 1497 0 -10.24(-0.68%)
Feb 22, 2016 1494 1519 1482 1508 0 +27.92(+1.89%)
Feb 19, 2016 1467 1491 1450 1480 0 +3.18(+0.22%)
Feb 18, 2016 1463 1487 1453 1477 0 +20.59(+1.41%)
Feb 17, 2016 1434 1474 1427 1456 0 +31.07(+2.18%)
Feb 16, 2016 1412 1437 1388 1425 0 +30.24(+2.17%)
Feb 12, 2016 1395 1395 1395 1395 0 +24.61(+1.80%)
Feb 11, 2016 1376 1404 1347 1370 0 -31.83(-2.27%)
Feb 10, 2016 1407 1428 1399 1402 0 +8.65(+0.62%)
Feb 09, 2016 1408 1425 1378 1393 0 -30.49(-2.14%)
Feb 08, 2016 1446 1457 1400 1424 0 -41.08(-2.80%)
Feb 05, 2016 1484 1502 1454 1465 0 -19.78(-1.33%)
Feb 04, 2016 1467 1510 1458 1485 0 +14.99(+1.02%)
Feb 03, 2016 1448 1480 1422 1470 0 +36.05(+2.52%)
Feb 02, 2016 1485 1490 1426 1434 0 -82.80(-5.46%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here