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, 2017 958.53 979.52 954.52 965.21 0 +5.97(+0.62%)
Oct 30, 2017 977.28 979.79 954.48 959.23 0 -21.81(-2.22%)
Oct 27, 2017 973.78 984.00 961.30 981.05 0 +11.86(+1.22%)
Oct 26, 2017 972.60 978.91 959.72 969.19 0 -0.89(-0.09%)
Oct 25, 2017 978.39 983.84 963.33 970.08 0 -8.84(-0.90%)
Oct 24, 2017 975.53 984.59 971.01 978.92 0 +7.51(+0.77%)
Oct 23, 2017 984.09 985.92 968.36 971.40 0 -10.65(-1.08%)
Oct 20, 2017 977.68 987.41 969.17 982.06 0 +14.21(+1.47%)
Oct 19, 2017 988.20 988.54 963.28 967.85 0 -25.42(-2.56%)
Oct 18, 2017 967.91 1001 959.55 993.27 0 +30.71(+3.19%)
Oct 17, 2017 965.88 971.80 956.86 962.56 0 -3.82(-0.40%)
Oct 16, 2017 979.54 982.37 957.77 966.38 0 -8.08(-0.83%)
Oct 13, 2017 978.72 983.39 967.71 974.45 0 +4.05(+0.42%)
Oct 12, 2017 970.11 981.59 960.59 970.40 0 -0.40(-0.04%)
Oct 11, 2017 966.18 979.18 960.69 970.80 0 +5.20(+0.54%)
Oct 10, 2017 970.06 978.23 956.78 965.60 0 +3.68(+0.38%)
Oct 09, 2017 959.68 968.88 952.42 961.92 0 +2.32(+0.24%)
Oct 06, 2017 958.11 966.89 949.82 959.60 0 -1.49(-0.16%)
Oct 05, 2017 969.08 978.97 955.99 961.09 0 -5.80(-0.60%)
Oct 04, 2017 973.87 982.70 959.09 966.89 0 -3.34(-0.34%)
Oct 03, 2017 956.39 975.29 947.71 970.23 0 +14.94(+1.56%)
Oct 02, 2017 946.03 959.68 937.02 955.29 0 +12.66(+1.34%)
Sep 29, 2017 946.10 954.09 937.89 942.64 0 -3.12(-0.33%)
Sep 28, 2017 940.30 955.53 936.45 945.76 0 -1.59(-0.17%)
Sep 27, 2017 939.08 959.85 931.92 947.35 0 +15.88(+1.71%)
Sep 26, 2017 929.18 938.86 927.37 931.47 0 +4.99(+0.54%)
Sep 25, 2017 929.53 938.34 911.63 926.48 0 -2.90(-0.31%)
Sep 22, 2017 914.25 933.02 912.47 929.38 0 +13.55(+1.48%)
Sep 21, 2017 920.83 928.00 909.29 915.83 0 -5.99(-0.65%)
Sep 20, 2017 922.17 928.06 915.98 921.83 0 +0.68(+0.07%)
Sep 19, 2017 924.94 930.65 914.07 921.15 0 -2.91(-0.32%)
Sep 18, 2017 917.64 928.70 914.11 924.06 0 +7.78(+0.85%)
Sep 15, 2017 913.13 920.52 903.32 916.27 0 +5.50(+0.60%)
Sep 14, 2017 901.95 915.13 901.26 910.78 0 +6.67(+0.74%)
Sep 13, 2017 910.05 918.42 901.49 904.11 0 -6.98(-0.77%)
Sep 12, 2017 903.31 914.19 899.04 911.09 0 +6.87(+0.76%)
Sep 11, 2017 903.36 920.37 898.83 904.23 0 +6.45(+0.72%)
Sep 08, 2017 901.49 910.79 889.15 897.77 0 -5.32(-0.59%)
Sep 07, 2017 909.61 913.04 892.72 903.10 0 -5.77(-0.63%)
Sep 06, 2017 909.61 916.33 901.39 908.86 0 +4.01(+0.44%)
Sep 05, 2017 902.97 915.60 897.28 904.85 0 -0.81(-0.09%)
Sep 01, 2017 910.65 914.18 898.68 905.67 0 -3.32(-0.37%)
Aug 31, 2017 899.82 917.93 898.57 908.99 0 +5.83(+0.65%)
Aug 30, 2017 898.25 908.08 892.39 903.16 0 +5.48(+0.61%)
Aug 29, 2017 888.02 904.25 884.28 897.68 0 +1.47(+0.16%)
Aug 28, 2017 898.25 905.46 889.17 896.20 0 +0.70(+0.08%)
Aug 25, 2017 889.74 903.46 882.02 895.51 0 +8.01(+0.90%)
Aug 24, 2017 897.07 897.70 878.82 887.50 0 +3.52(+0.40%)
Aug 23, 2017 881.08 891.87 875.63 883.98 0 -1.11(-0.13%)
Aug 22, 2017 879.50 890.33 876.88 885.09 0 +8.00(+0.91%)
Aug 21, 2017 875.95 885.70 870.24 877.09 0 -2.77(-0.32%)
Aug 18, 2017 878.19 888.22 872.51 879.86 0 -5.63(-0.64%)
Aug 17, 2017 901.98 908.90 882.96 885.49 0 -20.89(-2.30%)
Aug 16, 2017 902.10 914.96 898.55 906.38 0 -3.96(-0.43%)
Aug 15, 2017 920.51 926.35 907.80 910.34 0 -9.13(-0.99%)
Aug 14, 2017 914.09 928.85 912.08 919.47 0 +9.51(+1.05%)
Aug 11, 2017 897.72 922.46 891.53 909.95 0 +7.54(+0.84%)
Aug 10, 2017 922.57 932.86 900.18 902.41 0 -30.33(-3.25%)
Aug 09, 2017 928.96 939.22 923.02 932.75 0 -3.71(-0.40%)
Aug 08, 2017 948.28 957.46 932.70 936.46 0 -13.37(-1.41%)
Aug 07, 2017 954.13 960.59 941.31 949.83 0 -6.06(-0.63%)
Aug 04, 2017 962.17 967.55 941.82 955.89 0 +2.14(+0.22%)
Aug 03, 2017 961.63 970.29 944.89 953.75 0 -7.97(-0.83%)
Aug 02, 2017 958.19 968.55 948.64 961.72 0 +5.06(+0.53%)
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.