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 30, 2020 596.80 621.91 537.75 546.85 0 +7.26(+1.35%)
Oct 29, 2020 500.09 542.88 496.86 539.59 0 +39.11(+7.82%)
Oct 28, 2020 517.61 523.30 493.14 500.47 0 -26.38(-5.01%)
Oct 27, 2020 525.31 536.42 515.22 526.85 0 -0.37(-0.07%)
Oct 26, 2020 525.47 530.59 518.13 527.21 0 -1.84(-0.35%)
Oct 23, 2020 529.89 538.61 517.57 529.05 0 +2.82(+0.54%)
Oct 22, 2020 539.73 543.88 523.03 526.23 0 -9.83(-1.83%)
Oct 21, 2020 543.74 547.47 525.60 536.06 0 -11.06(-2.02%)
Oct 20, 2020 525.50 564.24 523.78 547.12 0 +28.44(+5.48%)
Oct 19, 2020 513.13 533.91 509.49 518.68 0 +7.77(+1.52%)
Oct 16, 2020 507.92 514.14 503.29 510.91 0 +2.26(+0.44%)
Oct 15, 2020 504.87 513.38 499.70 508.65 0 -2.80(-0.55%)
Oct 14, 2020 515.13 517.57 503.90 511.45 0 -5.25(-1.02%)
Oct 13, 2020 512.68 523.71 498.17 516.70 0 -1.36(-0.26%)
Oct 12, 2020 485.17 528.45 479.77 518.05 0 +45.34(+9.59%)
Oct 09, 2020 459.74 477.25 457.41 472.71 0 +17.37(+3.81%)
Oct 08, 2020 450.00 457.49 443.66 455.34 0 +11.90(+2.68%)
Oct 07, 2020 438.70 447.12 435.80 443.44 0 +5.68(+1.30%)
Oct 06, 2020 443.72 452.67 431.77 437.77 0 -2.23(-0.51%)
Oct 05, 2020 432.37 442.19 428.70 440.00 0 +11.58(+2.70%)
Oct 02, 2020 413.85 433.49 411.77 428.42 0 +7.05(+1.67%)
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.