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%)
May 01, 2013 896.33 903.22 873.17 875.99 0 -25.02(-2.78%)
Apr 30, 2013 888.65 903.62 884.24 901.01 0 +11.87(+1.34%)
Apr 29, 2013 884.30 900.91 882.27 889.14 0 +6.93(+0.79%)
Apr 26, 2013 888.94 890.66 878.41 882.21 0 -8.41(-0.94%)
Apr 25, 2013 885.32 896.18 880.80 890.62 0 +6.69(+0.76%)
Apr 24, 2013 884.61 906.61 868.05 883.93 0 -19.59(-2.17%)
Apr 23, 2013 889.58 910.63 882.59 903.52 0 +21.35(+2.42%)
Apr 22, 2013 874.12 889.45 860.04 882.17 0 +9.87(+1.13%)
Apr 19, 2013 867.33 879.88 855.88 872.30 0 +5.65(+0.65%)
Apr 18, 2013 876.57 888.28 862.65 866.66 0 -10.47(-1.19%)
Apr 17, 2013 899.35 904.70 866.07 877.13 0 -28.39(-3.14%)
Apr 16, 2013 904.13 918.93 897.38 905.51 0 +7.20(+0.80%)
Apr 15, 2013 920.50 925.61 892.20 898.31 0 -30.04(-3.24%)
Apr 12, 2013 925.76 935.41 910.53 928.35 0 -4.28(-0.46%)
Apr 11, 2013 923.55 942.24 920.59 932.63 0 +2.13(+0.23%)
Apr 10, 2013 905.25 936.33 902.93 930.50 0 +19.85(+2.18%)
Apr 09, 2013 904.38 916.06 896.02 910.65 0 +6.44(+0.71%)
Apr 08, 2013 902.79 911.99 892.44 904.21 0 +5.29(+0.59%)
Apr 05, 2013 891.61 909.72 886.40 898.92 0 -10.85(-1.19%)
Apr 04, 2013 898.80 915.07 895.75 909.77 0 +8.76(+0.97%)
Apr 03, 2013 916.51 924.59 894.95 901.01 0 -17.09(-1.86%)
Apr 02, 2013 918.14 929.10 907.34 918.09 0 +5.17(+0.57%)
Apr 01, 2013 919.82 926.41 907.73 912.92 0 -12.63(-1.36%)
Mar 28, 2013 925.55 925.55 925.55 0 +4.50(+0.49%)
Mar 27, 2013 909.14 925.43 906.55 921.05 0 +2.22(+0.24%)
Mar 26, 2013 924.17 929.15 911.00 918.83 0 -4.22(-0.46%)
Mar 25, 2013 928.22 934.09 911.20 923.05 0 -1.85(-0.20%)
Mar 22, 2013 943.50 947.85 915.62 924.90 0 -19.03(-2.02%)
Mar 21, 2013 944.52 960.41 936.55 943.93 0 -5.61(-0.59%)
Mar 20, 2013 937.56 955.51 918.68 949.54 0 +37.65(+4.13%)
Mar 19, 2013 903.41 919.16 899.66 911.89 0 +10.62(+1.18%)
Mar 18, 2013 892.93 913.69 889.52 901.27 0 -8.12(-0.89%)
Mar 15, 2013 900.56 918.85 894.91 909.38 0 +9.07(+1.01%)
Mar 14, 2013 875.97 903.28 874.18 900.31 0 +26.29(+3.01%)
Mar 13, 2013 877.95 882.50 867.13 874.02 0 -2.10(-0.24%)
Mar 12, 2013 875.34 885.79 868.85 876.12 0 -1.74(-0.20%)
Mar 11, 2013 866.49 884.54 864.77 877.86 0 +6.40(+0.73%)
Mar 08, 2013 853.09 878.28 848.67 871.46 0 +21.57(+2.54%)
Mar 07, 2013 843.96 856.96 841.51 849.89 0 +5.30(+0.63%)
Mar 06, 2013 835.94 852.59 828.14 844.59 0 +10.20(+1.22%)
Mar 05, 2013 832.93 845.72 825.88 834.39 0 +5.44(+0.66%)
Mar 04, 2013 822.32 833.96 818.60 828.95 0 +2.59(+0.31%)
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.