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 29, 2009 962.66 976.81 943.08 974.49 0 +15.20(+1.58%)
May 28, 2009 959.15 973.32 932.07 959.28 0 +4.16(+0.44%)
May 27, 2009 957.10 972.09 941.75 955.13 0 -3.20(-0.33%)
May 26, 2009 932.35 961.99 913.83 958.33 0 +31.53(+3.40%)
May 25, 2009 932.31 946.11 918.45 926.79 0 +0.00(+0.00%)
May 22, 2009 932.31 946.11 918.45 926.79 0 -2.68(-0.29%)
May 21, 2009 942.64 951.05 915.96 929.47 0 -22.45(-2.36%)
May 20, 2009 965.35 980.23 946.24 951.92 0 -7.53(-0.78%)
May 19, 2009 959.52 972.83 942.01 959.45 0 +0.70(+0.07%)
May 18, 2009 949.97 969.04 932.90 958.74 0 +19.18(+2.04%)
May 15, 2009 937.40 956.60 926.24 939.57 0 +5.55(+0.59%)
May 14, 2009 914.71 946.75 908.47 934.01 0 +23.32(+2.56%)
May 13, 2009 930.98 939.61 898.54 910.69 0 -35.80(-3.78%)
May 12, 2009 956.04 966.55 924.45 946.50 0 +3.12(+0.33%)
May 11, 2009 949.47 962.33 928.53 943.38 0 -13.71(-1.43%)
May 08, 2009 952.46 975.91 929.17 957.09 0 +17.04(+1.81%)
May 07, 2009 989.54 997.37 924.98 940.05 0 -41.16(-4.19%)
May 06, 2009 966.07 998.41 939.07 981.21 0 +42.80(+4.56%)
May 05, 2009 942.42 953.66 911.50 938.40 0 +18.81(+2.05%)
May 04, 2009 913.86 931.24 902.08 919.59 0 +23.26(+2.60%)
May 01, 2009 905.05 918.47 882.85 896.33 0 -15.56(-1.71%)
Apr 30, 2009 910.22 936.71 895.45 911.89 0 +9.26(+1.03%)
Apr 29, 2009 865.66 911.13 854.29 902.63 0 +42.89(+4.99%)
Apr 28, 2009 848.91 871.87 837.10 859.74 0 +4.99(+0.58%)
Apr 27, 2009 854.80 873.37 842.88 854.76 0 -12.89(-1.49%)
Apr 24, 2009 853.78 875.08 844.81 867.65 0 +18.12(+2.13%)
Apr 23, 2009 870.36 874.18 826.19 849.52 0 -15.78(-1.82%)
Apr 22, 2009 829.84 892.52 825.45 865.31 0 +28.98(+3.46%)
Apr 21, 2009 821.49 845.67 801.66 836.33 0 +22.12(+2.72%)
Apr 20, 2009 824.50 833.90 802.68 814.22 0 -28.79(-3.41%)
Apr 17, 2009 844.59 854.42 822.24 843.00 0 -3.77(-0.44%)
Apr 16, 2009 815.45 855.37 799.98 846.77 0 +15.33(+1.84%)
Apr 15, 2009 817.93 844.15 807.63 831.44 0 +14.32(+1.75%)
Apr 14, 2009 836.14 848.22 809.96 817.12 0 -31.23(-3.68%)
Apr 13, 2009 835.83 856.80 824.20 848.35 0 +3.54(+0.42%)
Apr 10, 2009 820.11 849.26 815.68 844.81 0 +0.00(+0.00%)
Apr 09, 2009 820.11 849.26 815.68 844.81 0 +38.75(+4.81%)
Apr 08, 2009 784.62 809.54 774.50 806.06 0 +28.65(+3.69%)
Apr 07, 2009 796.47 803.09 768.59 777.41 0 -29.97(-3.71%)
Apr 06, 2009 817.43 824.01 791.85 807.38 0 -18.79(-2.27%)
Apr 03, 2009 822.52 835.23 804.53 826.17 0 +6.80(+0.83%)
Apr 02, 2009 802.51 837.74 786.81 819.37 0 +31.92(+4.05%)
Apr 01, 2009 771.36 796.64 754.98 787.46 0 +3.65(+0.47%)
Mar 31, 2009 777.99 803.99 768.76 783.80 0 +19.24(+2.52%)
Mar 30, 2009 773.33 782.00 741.71 764.57 0 -24.73(-3.13%)
Mar 27, 2009 792.92 818.74 774.55 789.30 0 -3.20(-0.40%)
Mar 26, 2009 764.39 796.68 757.60 792.50 0 +33.37(+4.40%)
Mar 25, 2009 753.87 778.81 732.01 759.12 0 +8.36(+1.11%)
Mar 24, 2009 763.24 775.33 746.12 750.77 0 -21.75(-2.82%)
Mar 23, 2009 741.80 778.01 728.61 772.52 0 +41.02(+5.61%)
Mar 20, 2009 752.14 767.25 727.90 731.50 0 -27.13(-3.58%)
Mar 19, 2009 757.22 766.60 743.40 758.62 0 +4.50(+0.60%)
Mar 18, 2009 723.96 759.73 715.16 754.12 0 +22.81(+3.12%)
Mar 17, 2009 714.88 732.49 700.41 731.31 0 +15.23(+2.13%)
Mar 16, 2009 743.17 752.09 709.80 716.07 0 -26.73(-3.60%)
Mar 13, 2009 733.71 750.62 719.52 742.80 0 +11.72(+1.60%)
Mar 12, 2009 688.36 733.92 675.47 731.08 0 +43.39(+6.31%)
Mar 11, 2009 680.77 706.91 669.46 687.70 0 +5.75(+0.84%)
Mar 10, 2009 651.15 685.79 644.91 681.94 0 +39.58(+6.16%)
Mar 09, 2009 648.30 666.22 637.68 642.36 0 -14.08(-2.15%)
Mar 06, 2009 655.23 668.42 637.69 656.45 0 +4.06(+0.62%)
Mar 05, 2009 667.02 677.72 648.50 652.39 0 -24.30(-3.59%)
Mar 04, 2009 672.03 690.45 656.69 676.69 0 +17.16(+2.60%)
Mar 03, 2009 673.41 686.72 657.02 659.53 0 -6.02(-0.90%)
Mar 02, 2009 669.82 683.02 652.91 665.55 0 -13.08(-1.93%)
Feb 27, 2009 663.13 697.01 658.49 678.63 0 +6.88(+1.02%)
Feb 26, 2009 681.45 695.43 666.68 671.75 0 -7.21(-1.06%)
Feb 25, 2009 688.51 697.49 660.94 678.96 0 -13.17(-1.90%)
Feb 24, 2009 670.87 695.12 663.46 692.12 0 +27.85(+4.19%)
Feb 23, 2009 699.37 702.94 661.30 664.27 0 -30.54(-4.40%)
Feb 20, 2009 691.78 710.61 680.11 694.81 0 -6.94(-0.99%)
Feb 19, 2009 720.30 723.38 697.96 701.75 0 -11.80(-1.65%)
Feb 18, 2009 723.66 731.69 705.90 713.55 0 -5.82(-0.81%)
Feb 17, 2009 734.61 742.60 711.71 719.37 0 -37.15(-4.91%)
Feb 16, 2009 748.42 775.26 735.11 756.52 0 +0.00(+0.00%)
Feb 13, 2009 748.42 775.26 735.11 756.52 0 +10.99(+1.47%)
Feb 12, 2009 732.46 760.92 724.19 745.53 0 -6.19(-0.82%)
Feb 11, 2009 746.54 768.01 725.72 751.72 0 +20.46(+2.80%)
Feb 10, 2009 752.98 769.28 724.98 731.26 0 -25.98(-3.43%)
Feb 09, 2009 761.66 770.22 741.11 757.24 0 -7.93(-1.04%)
Feb 06, 2009 745.71 774.83 739.55 765.18 0 +19.86(+2.66%)
Feb 05, 2009 726.60 759.74 714.73 745.32 0 +13.64(+1.86%)
Feb 04, 2009 730.67 754.14 715.69 731.67 0 +1.37(+0.19%)
Feb 03, 2009 729.27 740.61 706.85 730.30 0 +0.13(+0.02%)
Feb 02, 2009 701.63 738.73 692.01 730.17 0 +9.84(+1.37%)
Jan 30, 2009 744.28 752.74 714.12 720.34 0 -17.12(-2.32%)
Jan 29, 2009 754.81 761.23 727.26 737.45 0 -27.81(-3.63%)
Jan 28, 2009 759.15 778.93 742.71 765.27 0 +0.22(+0.03%)
Jan 27, 2009 737.45 777.24 729.97 765.05 0 +24.96(+3.37%)
Jan 26, 2009 728.05 754.04 723.71 740.09 0 +11.91(+1.64%)
Jan 23, 2009 705.55 740.91 690.15 728.18 0 +9.73(+1.35%)
Jan 22, 2009 722.88 737.38 690.21 718.46 0 -18.37(-2.49%)
Jan 21, 2009 710.91 741.43 697.16 736.82 0 +33.28(+4.73%)
Jan 20, 2009 730.79 744.65 699.69 703.54 0 -35.03(-4.74%)
Jan 19, 2009 742.17 758.98 713.02 738.58 0 +0.00(+0.00%)
Jan 16, 2009 742.17 758.98 713.02 738.58 0 +3.24(+0.44%)
Jan 15, 2009 717.90 749.40 697.16 735.34 0 -4.04(-0.55%)
Jan 14, 2009 764.14 768.85 732.18 739.38 0 -38.48(-4.95%)
Jan 13, 2009 764.90 787.95 757.81 777.86 0 +11.02(+1.44%)
Jan 12, 2009 776.23 787.37 755.25 766.84 0 -11.94(-1.53%)
Jan 09, 2009 813.23 818.12 771.50 778.78 0 -30.38(-3.75%)
Jan 08, 2009 794.07 813.99 779.14 809.16 0 +11.76(+1.47%)
Jan 07, 2009 811.06 826.07 785.49 797.40 0 +3.50(+0.44%)
Jan 06, 2009 789.51 811.70 774.56 793.90 0 +12.45(+1.59%)
Jan 05, 2009 790.03 805.10 768.30 781.45 0 -10.96(-1.38%)
Jan 02, 2009 777.49 797.63 764.68 792.41 0 +17.43(+2.25%)
Jan 01, 2009 752.33 787.02 743.94 774.98 0 +0.00(+0.00%)
Dec 31, 2008 752.33 787.02 743.94 774.98 0 +24.47(+3.26%)
Dec 30, 2008 727.82 754.35 720.03 750.51 0 +30.21(+4.19%)
Dec 29, 2008 734.59 738.37 710.73 720.30 0 -13.80(-1.88%)
Dec 26, 2008 729.07 740.98 718.78 734.10 0 +7.88(+1.08%)
Dec 25, 2008 724.35 735.78 714.23 726.23 0 +0.00(+0.00%)
Dec 24, 2008 724.35 735.78 714.23 726.23 0 +1.17(+0.16%)
Dec 23, 2008 744.10 756.56 708.63 725.06 0 -17.24(-2.32%)
Dec 22, 2008 776.33 784.18 715.18 742.29 0 -42.45(-5.41%)
Dec 19, 2008 769.96 806.49 756.19 784.75 0 +26.33(+3.47%)
Dec 18, 2008 762.14 782.69 719.43 758.41 0 -4.42(-0.58%)
Dec 17, 2008 752.45 781.87 739.30 762.83 0 +1.68(+0.22%)
Dec 16, 2008 746.53 777.46 724.65 761.15 0 +25.82(+3.51%)
Dec 15, 2008 760.93 765.67 718.02 735.33 0 -21.27(-2.81%)
Dec 12, 2008 762.28 788.81 719.88 756.60 0 -20.99(-2.70%)
Dec 11, 2008 814.21 835.45 769.53 777.59 0 -43.60(-5.31%)
Dec 10, 2008 831.02 858.74 805.35 821.20 0 -0.48(-0.06%)
Dec 09, 2008 830.63 868.66 809.78 821.68 0 -18.21(-2.17%)
Dec 08, 2008 824.64 852.71 813.88 839.89 0 +29.95(+3.70%)
Dec 05, 2008 787.30 816.88 754.34 809.94 0 +13.38(+1.68%)
Dec 04, 2008 809.65 839.24 773.86 796.56 0 -27.36(-3.32%)
Dec 03, 2008 798.06 831.42 768.04 823.92 0 +34.08(+4.32%)
Dec 02, 2008 801.49 820.24 764.85 789.84 0 +4.37(+0.56%)
Dec 01, 2008 840.76 852.79 781.30 785.47 0 -81.67(-9.42%)
Nov 28, 2008 848.55 870.22 831.77 867.14 0 +9.79(+1.14%)
Nov 27, 2008 794.00 863.06 784.08 857.36 0 +0.00(+0.00%)
Nov 26, 2008 794.00 863.06 784.08 857.36 0 +49.32(+6.10%)
Nov 25, 2008 804.67 817.86 763.17 808.03 0 +7.26(+0.91%)
Nov 24, 2008 753.61 811.38 736.38 800.78 0 +54.43(+7.29%)
Nov 21, 2008 744.71 758.63 693.85 746.34 0 +10.70(+1.45%)
Nov 20, 2008 761.03 802.54 722.39 735.64 0 -29.39(-3.84%)
Nov 19, 2008 827.52 844.34 762.22 765.03 0 -66.82(-8.03%)
Nov 18, 2008 826.57 856.55 798.52 831.85 0 +7.18(+0.87%)
Nov 17, 2008 824.34 855.99 814.07 824.67 0 -7.43(-0.89%)
Nov 14, 2008 864.82 881.62 828.64 832.10 0 -52.81(-5.97%)
Nov 13, 2008 814.13 885.88 781.41 884.91 0 +71.43(+8.78%)
Nov 12, 2008 842.98 868.61 811.52 813.48 0 -44.91(-5.23%)
Nov 11, 2008 857.70 888.53 836.53 858.39 0 -8.81(-1.02%)
Nov 10, 2008 907.29 913.55 858.54 867.20 0 -18.35(-2.07%)
Nov 07, 2008 874.77 893.64 862.53 885.55 0 +19.82(+2.29%)
Nov 06, 2008 894.29 903.01 859.77 865.73 0 -40.09(-4.43%)
Nov 05, 2008 940.87 964.84 898.47 905.82 0 -44.71(-4.70%)
Nov 04, 2008 958.66 988.61 917.25 950.53 0 +8.29(+0.88%)
Nov 03, 2008 948.28 967.97 927.78 942.24 0 -0.81(-0.09%)
Oct 31, 2008 928.70 962.52 914.70 943.05 0 +7.93(+0.85%)
Oct 30, 2008 939.22 958.31 895.63 935.12 0 +18.89(+2.06%)
Oct 29, 2008 916.71 955.13 882.20 916.24 0 +2.50(+0.27%)
Oct 28, 2008 850.14 917.33 820.10 913.73 0 +88.50(+10.72%)
Oct 27, 2008 851.31 875.97 820.25 825.23 0 -38.18(-4.42%)
Oct 24, 2008 836.52 891.27 821.33 863.41 0 -19.22(-2.18%)
Oct 23, 2008 899.14 929.58 855.98 882.63 0 -19.89(-2.20%)
Oct 22, 2008 922.87 947.16 889.71 902.53 0 -27.57(-2.96%)
Oct 21, 2008 964.36 986.38 925.09 930.10 0 -52.95(-5.39%)
Oct 20, 2008 957.17 989.69 933.34 983.05 0 +41.75(+4.44%)
Oct 17, 2008 938.82 991.34 916.82 941.30 0 -23.72(-2.46%)
Oct 16, 2008 891.46 977.16 877.87 965.03 0 +83.83(+9.51%)
Oct 15, 2008 972.77 986.65 878.79 881.20 0 -100.04(-10.20%)
Oct 14, 2008 1028 1049 957.30 981.24 0 -39.09(-3.83%)
Oct 13, 2008 959.31 1030 946.27 1020 0 +84.73(+9.06%)
Oct 10, 2008 893.52 970.57 849.89 935.61 0 +20.12(+2.20%)
Oct 09, 2008 970.28 996.05 912.92 915.49 0 -34.21(-3.60%)
Oct 08, 2008 939.89 994.58 911.90 949.69 0 -0.42(-0.04%)
Oct 07, 2008 1026 1041 946.46 950.11 0 -61.24(-6.06%)
Oct 06, 2008 1014 1048 962.05 1011 0 -38.92(-3.71%)
Oct 03, 2008 1054 1121 1030 1050 0 +11.41(+1.10%)
Oct 02, 2008 1107 1117 1032 1039 0 -71.61(-6.45%)
Oct 01, 2008 1115 1134 1081 1110 0 -17.87(-1.58%)
Sep 30, 2008 1099 1134 1066 1128 0 +49.45(+4.58%)
Sep 29, 2008 1135 1149 1053 1079 0 -80.45(-6.94%)
Sep 26, 2008 1150 1165 1130 1159 0 -3.17(-0.27%)
Sep 25, 2008 1156 1189 1147 1163 0 +12.11(+1.05%)
Sep 24, 2008 1196 1211 1138 1150 0 -32.57(-2.75%)
Sep 23, 2008 1201 1224 1170 1183 0 -13.39(-1.12%)
Sep 22, 2008 1242 1255 1187 1196 0 -49.92(-4.01%)
Sep 19, 2008 1275 1321 1219 1246 0 +41.34(+3.43%)
Sep 18, 2008 1148 1218 1123 1205 0 +80.08(+7.12%)
Sep 17, 2008 1160 1179 1106 1125 0 -52.22(-4.44%)
Sep 16, 2008 1164 1192 1136 1177 0 +1.38(+0.12%)
Sep 15, 2008 1202 1225 1168 1176 0 -53.16(-4.33%)
Sep 12, 2008 1225 1250 1212 1229 0 -5.49(-0.44%)
Sep 11, 2008 1231 1253 1198 1234 0 -9.42(-0.76%)
Sep 10, 2008 1227 1260 1216 1244 0 +26.99(+2.22%)
Sep 09, 2008 1264 1291 1215 1217 0 -44.58(-3.53%)
Sep 08, 2008 1242 1276 1219 1261 0 +46.79(+3.85%)
Sep 05, 2008 1233 1237 1200 1215 0 -19.44(-1.58%)
Sep 04, 2008 1284 1291 1228 1234 0 -53.86(-4.18%)
Sep 03, 2008 1294 1312 1271 1288 0 -8.97(-0.69%)
Sep 02, 2008 1313 1336 1279 1297 0 -6.88(-0.53%)
Sep 01, 2008 1321 1323 1291 1304 0 +0.00(+0.00%)
Aug 29, 2008 1321 1323 1291 1304 0 -22.39(-1.69%)
Aug 28, 2008 1307 1336 1298 1326 0 +20.61(+1.58%)
Aug 27, 2008 1276 1313 1266 1306 0 +28.64(+2.24%)
Aug 26, 2008 1273 1284 1254 1277 0 +1.21(+0.09%)
Aug 25, 2008 1291 1299 1257 1276 0 -24.44(-1.88%)
Aug 22, 2008 1292 1306 1273 1300 0 +18.27(+1.43%)
Aug 21, 2008 1268 1293 1251 1282 0 +4.54(+0.36%)
Aug 20, 2008 1272 1298 1254 1277 0 +10.36(+0.82%)
Aug 19, 2008 1274 1287 1252 1267 0 -17.01(-1.32%)
Aug 18, 2008 1298 1315 1272 1284 0 -15.54(-1.20%)
Aug 15, 2008 1306 1316 1278 1299 0 +4.60(+0.36%)
Aug 14, 2008 1269 1314 1267 1295 0 +17.11(+1.34%)
Aug 13, 2008 1286 1304 1250 1278 0 +6.34(+0.50%)
Aug 12, 2008 1276 1286 1251 1271 0 -8.34(-0.65%)
Aug 11, 2008 1249 1298 1238 1280 0 +28.07(+2.24%)
Aug 08, 2008 1208 1260 1193 1252 0 +45.64(+3.78%)
Aug 07, 2008 1184 1227 1168 1206 0 +13.53(+1.13%)
Aug 06, 2008 1182 1211 1161 1193 0 +15.81(+1.34%)
Aug 05, 2008 1155 1184 1141 1177 0 +33.18(+2.90%)
Aug 04, 2008 1166 1174 1132 1144 0 -25.68(-2.20%)
Aug 01, 2008 1164 1180 1136 1169 0 +1.88(+0.16%)
Jul 31, 2008 1151 1189 1145 1167 0 +2.00(+0.17%)
Jul 30, 2008 1169 1192 1146 1165 0 +2.60(+0.22%)
Jul 29, 2008 1161 1174 1128 1163 0 +23.50(+2.06%)
Jul 28, 2008 1151 1164 1132 1139 0 -16.08(-1.39%)
Jul 25, 2008 1152 1182 1135 1155 0 +8.65(+0.75%)
Jul 24, 2008 1156 1169 1130 1147 0 -5.35(-0.46%)
Jul 23, 2008 1128 1168 1107 1152 0 +23.82(+2.11%)
Jul 22, 2008 1088 1132 1070 1128 0 +32.49(+2.97%)
Jul 21, 2008 1094 1105 1075 1096 0 +7.21(+0.66%)
Jul 18, 2008 1099 1106 1068 1088 0 -12.04(-1.09%)
Jul 17, 2008 1089 1126 1060 1101 0 -36.09(-3.18%)
Jul 16, 2008 1115 1150 1091 1137 0 +31.84(+2.88%)
Jul 15, 2008 1088 1131 1071 1105 0 +7.51(+0.68%)
Jul 14, 2008 1129 1137 1077 1097 0 -23.11(-2.06%)
Jul 11, 2008 1091 1135 1075 1120 0 +19.38(+1.76%)
Jul 10, 2008 1088 1115 1072 1101 0 +11.34(+1.04%)
Jul 09, 2008 1111 1126 1084 1090 0 -18.57(-1.68%)
Jul 08, 2008 1076 1119 1061 1108 0 +30.64(+2.84%)
Jul 07, 2008 1086 1105 1063 1078 0 -4.86(-0.45%)
Jul 04, 2008 1105 1115 1079 1082 0 +0.00(+0.00%)
Jul 03, 2008 1105 1115 1079 1082 0 -18.92(-1.72%)
Jul 02, 2008 1120 1132 1095 1101 0 -18.05(-1.61%)
Jul 01, 2008 1136 1149 1094 1119 0 -24.14(-2.11%)
Jun 30, 2008 1167 1182 1140 1144 0 -22.36(-1.92%)
Jun 27, 2008 1164 1184 1143 1166 0 +1.40(+0.12%)
Jun 26, 2008 1193 1196 1155 1165 0 -43.58(-3.61%)
Jun 25, 2008 1185 1222 1178 1208 0 +23.21(+1.96%)
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.