Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Processing Systems & Products Sector (CIX: MSECTOR842 )

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 (%)
Oct 31, 2011 1006 1016 966.03 978.94 0 -37.45(-3.68%)
Oct 28, 2011 997.97 1032 985.97 1016 0 +14.76(+1.47%)
Oct 27, 2011 981.99 1010 966.76 1002 0 +47.93(+5.03%)
Oct 26, 2011 948.24 960.41 923.29 953.70 0 +17.81(+1.90%)
Oct 25, 2011 961.27 970.53 930.68 935.89 0 -36.67(-3.77%)
Oct 24, 2011 961.14 979.76 950.11 972.56 0 +17.20(+1.80%)
Oct 21, 2011 960.65 971.45 927.52 955.36 0 +13.36(+1.42%)
Oct 20, 2011 916.03 967.35 876.93 942.00 0 -164.04(-14.83%)
Oct 19, 2011 1127 1139 1086 1106 0 -6.30(-0.57%)
Oct 18, 2011 1087 1125 1063 1112 0 +25.30(+2.33%)
Oct 17, 2011 1111 1121 1079 1087 0 -33.55(-2.99%)
Oct 14, 2011 1105 1124 1085 1121 0 +32.75(+3.01%)
Oct 13, 2011 1071 1097 1066 1088 0 +1.81(+0.17%)
Oct 12, 2011 1100 1119 1075 1086 0 -4.48(-0.41%)
Oct 11, 2011 1064 1097 1060 1091 0 +17.39(+1.62%)
Oct 10, 2011 1057 1094 1050 1073 0 +37.89(+3.66%)
Oct 07, 2011 1070 1084 1027 1035 0 -32.64(-3.06%)
Oct 06, 2011 1043 1074 1018 1068 0 +51.83(+5.10%)
Oct 05, 2011 990.14 1027 970.32 1016 0 +23.92(+2.41%)
Oct 04, 2011 905.91 1009 894.51 992.12 0 +82.26(+9.04%)
Oct 03, 2011 940.84 962.67 906.36 909.86 0 -37.05(-3.91%)
Sep 30, 2011 958.97 978.68 942.31 946.91 0 -28.32(-2.90%)
Sep 29, 2011 991.44 997.46 939.84 975.23 0 +5.30(+0.55%)
Sep 28, 2011 998.73 1024 966.98 969.93 0 -29.86(-2.99%)
Sep 27, 2011 999.46 1029 986.46 999.79 0 +24.09(+2.47%)
Sep 26, 2011 968.93 979.87 936.18 975.70 0 +12.93(+1.34%)
Sep 23, 2011 961.75 977.67 946.82 962.77 0 +0.23(+0.02%)
Sep 22, 2011 973.59 998.37 942.94 962.54 0 -47.86(-4.74%)
Sep 21, 2011 1041 1061 1007 1010 0 -33.43(-3.20%)
Sep 20, 2011 1094 1106 1041 1044 0 -49.38(-4.52%)
Sep 19, 2011 1075 1109 1048 1093 0 -4.49(-0.41%)
Sep 16, 2011 1125 1131 1075 1098 0 -24.83(-2.21%)
Sep 15, 2011 1154 1163 1105 1123 0 -17.79(-1.56%)
Sep 14, 2011 1127 1164 1109 1140 0 +23.71(+2.12%)
Sep 13, 2011 1067 1128 1060 1117 0 +50.75(+4.76%)
Sep 12, 2011 1031 1069 1023 1066 0 +17.55(+1.67%)
Sep 09, 2011 1087 1122 1026 1048 0 -44.55(-4.08%)
Sep 08, 2011 1103 1146 1083 1093 0 -20.58(-1.85%)
Sep 07, 2011 1059 1123 1056 1113 0 +70.74(+6.78%)
Sep 06, 2011 1015 1048 999.63 1043 0 -9.66(-0.92%)
Sep 02, 2011 1052 1052 1052 0 -39.87(-3.65%)
Sep 01, 2011 1148 1159 1067 1092 0 -55.24(-4.81%)
Aug 31, 2011 1152 1194 1130 1147 0 +1.60(+0.14%)
Aug 30, 2011 1120 1158 1114 1146 0 +12.93(+1.14%)
Aug 29, 2011 1088 1138 1085 1133 0 +60.00(+5.59%)
Aug 26, 2011 1018 1086 1014 1073 0 +43.33(+4.21%)
Aug 25, 2011 1094 1096 1023 1030 0 -56.85(-5.23%)
Aug 24, 2011 1100 1110 1053 1086 0 -15.03(-1.36%)
Aug 23, 2011 1038 1110 1031 1101 0 +61.53(+5.92%)
Aug 22, 2011 1056 1070 1020 1040 0 +4.53(+0.44%)
Aug 19, 2011 1048 1082 1022 1035 0 -26.26(-2.47%)
Aug 18, 2011 1136 1147 1050 1062 0 -113.32(-9.64%)
Aug 17, 2011 1208 1217 1153 1175 0 -31.02(-2.57%)
Aug 16, 2011 1218 1232 1181 1206 0 -27.07(-2.20%)
Aug 15, 2011 1203 1244 1197 1233 0 +35.72(+2.98%)
Aug 12, 2011 1195 1215 1170 1197 0 +13.51(+1.14%)
Aug 11, 2011 1114 1201 1105 1184 0 +75.46(+6.81%)
Aug 10, 2011 1122 1159 1089 1108 0 -46.95(-4.06%)
Aug 09, 2011 1132 1166 1057 1155 0 +71.52(+6.60%)
Aug 08, 2011 1136 1168 1078 1084 0 -114.57(-9.56%)
Aug 05, 2011 1234 1242 1146 1198 0 -19.21(-1.58%)
Aug 04, 2011 1257 1274 1214 1218 0 -68.71(-5.34%)
Aug 03, 2011 1240 1290 1219 1286 0 +47.26(+3.81%)
Aug 02, 2011 1261 1306 1233 1239 0 -16.27(-1.30%)
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.