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 (%)
May 31, 2013 947.45 970.50 941.41 958.91 0 +3.68(+0.39%)
May 30, 2013 938.25 960.89 938.66 955.23 0 +5.59(+0.59%)
May 29, 2013 939.25 958.38 934.05 949.64 0 +5.43(+0.58%)
May 28, 2013 940.00 958.98 936.16 944.20 0 +12.16(+1.30%)
May 24, 2013 932.04 932.04 932.04 0 +1.10(+0.12%)
May 23, 2013 924.75 935.22 919.65 930.95 0 -4.29(-0.46%)
May 22, 2013 955.52 962.18 928.86 935.24 0 -20.92(-2.19%)
May 21, 2013 954.18 965.62 948.26 956.16 0 -0.47(-0.05%)
May 20, 2013 961.50 970.16 952.94 956.63 0 -9.84(-1.02%)
May 17, 2013 962.17 971.40 957.28 966.47 0 +5.54(+0.58%)
May 16, 2013 948.74 971.78 942.00 960.93 0 +19.87(+2.11%)
May 15, 2013 939.32 946.98 932.48 941.06 0 -11.07(-1.16%)
May 13, 2013 951.66 961.62 945.93 952.13 0 -2.94(-0.31%)
May 10, 2013 945.46 963.21 940.12 955.08 0 +7.23(+0.76%)
May 09, 2013 940.59 958.40 935.55 947.85 0 +4.33(+0.46%)
May 08, 2013 952.15 959.77 921.89 943.52 0 +5.37(+0.57%)
May 07, 2013 937.09 957.12 930.17 938.15 0 +0.05(+0.00%)
May 06, 2013 929.90 943.23 917.03 938.11 0 +14.27(+1.54%)
May 03, 2013 909.32 932.88 904.16 923.84 0 +27.59(+3.08%)
May 02, 2013 878.54 901.62 871.91 896.25 0 +20.26(+2.31%)
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.