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 (%)
Dec 31, 2009 1199 1199 1199 0 -14.88(-1.23%)
Dec 30, 2009 1193 1220 1192 1214 0 +10.50(+0.87%)
Dec 29, 2009 1195 1212 1192 1203 0 +0.08(+0.01%)
Dec 28, 2009 1197 1213 1188 1203 0 -0.19(-0.02%)
Dec 24, 2009 1192 1214 1193 1203 0 +2.76(+0.23%)
Dec 23, 2009 1189 1209 1181 1200 0 +14.23(+1.20%)
Dec 22, 2009 1168 1194 1164 1186 0 +21.24(+1.82%)
Dec 21, 2009 1148 1170 1142 1165 0 +18.59(+1.62%)
Dec 18, 2009 1146 1158 1127 1146 0 +6.55(+0.57%)
Dec 17, 2009 1131 1154 1119 1140 0 +0.10(+0.01%)
Dec 16, 2009 1158 1166 1126 1140 0 -11.75(-1.02%)
Dec 15, 2009 1148 1172 1137 1152 0 -2.83(-0.25%)
Dec 14, 2009 1142 1162 1131 1154 0 +17.01(+1.50%)
Dec 11, 2009 1136 1148 1120 1137 0 +5.50(+0.49%)
Dec 10, 2009 1123 1142 1115 1132 0 +10.58(+0.94%)
Dec 09, 2009 1124 1132 1107 1121 0 -5.70(-0.51%)
Dec 08, 2009 1116 1134 1100 1127 0 +0.56(+0.05%)
Dec 07, 2009 1124 1137 1116 1126 0 +0.12(+0.01%)
Dec 04, 2009 1118 1144 1104 1126 0 +25.88(+2.35%)
Dec 03, 2009 1115 1127 1096 1100 0 -9.56(-0.86%)
Dec 02, 2009 1093 1124 1091 1110 0 +13.22(+1.21%)
Dec 01, 2009 1078 1113 1083 1097 0 +17.82(+1.65%)
Nov 30, 2009 1082 1095 1059 1079 0 -12.37(-1.13%)
Nov 27, 2009 1088 1110 1083 1091 0 -27.26(-2.44%)
Nov 25, 2009 1119 1119 1119 0 -8.28(-0.73%)
Nov 24, 2009 1128 1139 1115 1127 0 -2.24(-0.20%)
Nov 23, 2009 1124 1149 1116 1129 0 +15.71(+1.41%)
Nov 20, 2009 1113 1132 1095 1113 0 -10.11(-0.90%)
Nov 19, 2009 1152 1162 1116 1123 0 -41.55(-3.57%)
Nov 18, 2009 1182 1187 1156 1165 0 -18.55(-1.57%)
Nov 17, 2009 1177 1192 1162 1184 0 -1.31(-0.11%)
Nov 16, 2009 1185 1205 1163 1185 0 +2.00(+0.17%)
Nov 13, 2009 1171 1189 1162 1183 0 +8.31(+0.71%)
Nov 12, 2009 1171 1190 1153 1175 0 -7.02(-0.59%)
Nov 11, 2009 1172 1198 1160 1182 0 +21.76(+1.88%)
Nov 10, 2009 1165 1185 1149 1160 0 -10.69(-0.91%)
Nov 09, 2009 1160 1177 1154 1170 0 +17.40(+1.51%)
Nov 06, 2009 1148 1172 1135 1153 0 -4.26(-0.37%)
Nov 05, 2009 1136 1175 1121 1157 0 +27.14(+2.40%)
Nov 04, 2009 1131 1152 1118 1130 0 +5.86(+0.52%)
Nov 03, 2009 1101 1129 1089 1124 0 +11.66(+1.05%)
Nov 02, 2009 1116 1135 1096 1113 0 +9.16(+0.83%)
Oct 30, 2009 1128 1148 1096 1104 0 -19.53(-1.74%)
Oct 29, 2009 1111 1136 1100 1123 0 +22.12(+2.01%)
Oct 28, 2009 1128 1143 1095 1101 0 -30.71(-2.71%)
Oct 27, 2009 1135 1158 1120 1132 0 -10.09(-0.88%)
Oct 26, 2009 1153 1187 1136 1142 0 -11.57(-1.00%)
Oct 23, 2009 1159 1172 1146 1153 0 -18.06(-1.54%)
Oct 22, 2009 1167 1189 1153 1171 0 +3.21(+0.27%)
Oct 21, 2009 1190 1210 1153 1168 0 -98.38(-7.77%)
Oct 20, 2009 1259 1286 1254 1267 0 -8.18(-0.64%)
Oct 19, 2009 1270 1293 1258 1275 0 +8.91(+0.70%)
Oct 16, 2009 1274 1281 1243 1266 0 -18.36(-1.43%)
Oct 15, 2009 1287 1300 1271 1284 0 -14.05(-1.08%)
Oct 14, 2009 1318 1330 1285 1298 0 +14.89(+1.16%)
Oct 13, 2009 1282 1299 1269 1283 0 -3.38(-0.26%)
Oct 12, 2009 1301 1308 1279 1287 0 +7.77(+0.61%)
Oct 09, 2009 1268 1284 1254 1279 0 +9.47(+0.75%)
Oct 08, 2009 1284 1298 1257 1269 0 -10.16(-0.79%)
Oct 07, 2009 1261 1307 1253 1280 0 +13.67(+1.08%)
Oct 06, 2009 1275 1284 1252 1266 0 -1.43(-0.11%)
Oct 05, 2009 1266 1285 1241 1267 0 +27.65(+2.23%)
Oct 02, 2009 1221 1268 1202 1240 0 +14.20(+1.16%)
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.