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 (%)
Nov 29, 2013 1030 1034 1019 1026 0 -1.36(-0.13%)
Nov 27, 2013 1027 1027 1027 0 +5.03(+0.49%)
Nov 26, 2013 1015 1028 1012 1022 0 +5.75(+0.57%)
Nov 25, 2013 1017 1028 1004 1016 0 -1.80(-0.18%)
Nov 22, 2013 1022 1029 1007 1018 0 -4.98(-0.49%)
Nov 21, 2013 1004 1027 1004 1023 0 +18.52(+1.84%)
Nov 20, 2013 998.63 1017 998.13 1004 0 +4.24(+0.42%)
Nov 19, 2013 1002 1015 992.37 1000 0 -8.45(-0.84%)
Nov 18, 2013 1011 1021 1003 1009 0 -5.38(-0.53%)
Nov 15, 2013 1006 1020 1001 1014 0 +7.56(+0.75%)
Nov 14, 2013 999.07 1012 991.61 1006 0 +62.47(+6.62%)
Nov 12, 2013 938.07 949.85 928.28 943.95 0 +3.97(+0.42%)
Nov 11, 2013 934.62 943.41 928.28 939.98 0 +0.98(+0.10%)
Nov 08, 2013 928.34 947.71 927.73 939.00 0 +7.45(+0.80%)
Nov 07, 2013 947.60 954.22 929.77 931.55 0 -18.14(-1.91%)
Nov 06, 2013 943.56 959.51 942.64 949.69 0 +4.59(+0.49%)
Nov 05, 2013 944.27 958.71 941.51 945.10 0 -11.15(-1.17%)
Nov 04, 2013 951.85 967.32 947.84 956.25 0 +3.66(+0.38%)
Nov 01, 2013 932.44 959.96 927.07 952.59 0 +18.06(+1.93%)
Oct 31, 2013 937.28 953.11 927.71 934.53 0 +2.31(+0.25%)
Oct 30, 2013 958.74 962.90 918.44 932.21 0 -69.82(-6.97%)
Oct 29, 2013 995.47 1012 976.95 1002 0 +6.32(+0.63%)
Oct 28, 2013 1003 1007 989.72 995.71 0 -4.89(-0.49%)
Oct 25, 2013 1014 1020 996.61 1001 0 -10.79(-1.07%)
Oct 24, 2013 998.27 1029 998.07 1011 0 +11.68(+1.17%)
Oct 23, 2013 1009 1017 995.39 999.71 0 -7.59(-0.75%)
Oct 22, 2013 1008 1017 1001 1007 0 +0.91(+0.09%)
Oct 21, 2013 999.62 1010 995.45 1006 0 +7.81(+0.78%)
Oct 18, 2013 991.10 1006 985.49 998.58 0 +11.38(+1.15%)
Oct 17, 2013 977.77 991.26 974.65 987.20 0 +5.05(+0.51%)
Oct 16, 2013 979.73 986.11 970.97 982.15 0 +3.19(+0.33%)
Oct 15, 2013 991.44 995.11 975.14 978.95 0 -15.86(-1.59%)
Oct 14, 2013 975.30 997.01 971.96 994.82 0 +20.11(+2.06%)
Oct 11, 2013 959.26 978.90 961.59 974.71 0 +9.65(+1.00%)
Oct 10, 2013 954.99 969.69 953.88 965.06 0 +17.89(+1.89%)
Oct 09, 2013 955.06 961.93 939.91 947.17 0 -6.85(-0.72%)
Oct 08, 2013 962.62 970.18 949.96 954.01 0 -13.05(-1.35%)
Oct 07, 2013 963.64 974.92 956.37 967.07 0 -3.47(-0.36%)
Oct 04, 2013 962.51 976.83 959.14 970.54 0 +9.09(+0.95%)
Oct 03, 2013 953.83 971.05 940.16 961.45 0 +4.16(+0.43%)
Oct 02, 2013 954.25 962.28 946.39 957.29 0 -4.28(-0.44%)
Oct 01, 2013 959.16 976.21 956.57 961.57 0 +5.28(+0.55%)
Sep 27, 2013 960.33 971.38 952.03 956.29 0 -12.99(-1.34%)
Sep 26, 2013 957.58 975.28 960.78 969.27 0 +6.72(+0.70%)
Sep 25, 2013 970.56 976.86 960.46 962.55 0 -8.04(-0.83%)
Sep 24, 2013 966.27 982.00 961.59 970.59 0 -0.10(-0.01%)
Sep 23, 2013 971.03 977.43 964.33 970.68 0 -1.73(-0.18%)
Sep 20, 2013 979.24 983.92 968.16 972.41 0 -3.62(-0.37%)
Sep 19, 2013 970.75 979.35 966.10 976.03 0 -1134.15(-53.75%)
Sep 18, 2013 2089 2118 2072 2110 0 +13.09(+0.62%)
Sep 17, 2013 2064 2100 2060 2097 0 +28.07(+1.36%)
Sep 16, 2013 2080 2087 2063 2069 0 +3.50(+0.17%)
Sep 13, 2013 2059 2079 2051 2066 0 +1108.69(+115.87%)
Sep 12, 2013 956.82 969.05 948.77 956.83 0 +14.07(+1.49%)
Sep 11, 2013 943.28 956.99 932.54 942.75 0 +24.67(+2.69%)
Sep 10, 2013 935.37 942.06 909.20 918.08 0 -14.86(-1.59%)
Sep 09, 2013 927.07 941.39 923.79 932.93 0 +8.01(+0.87%)
Sep 06, 2013 924.26 936.04 907.47 924.93 0 +2.60(+0.28%)
Sep 05, 2013 905.48 928.11 904.31 922.33 0 +12.83(+1.41%)
Sep 04, 2013 893.89 914.31 888.41 909.50 0 +15.97(+1.79%)
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.