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 (%)
Jul 30, 2010 1321 1352 1315 1340 0 -0.86(-0.06%)
Jul 29, 2010 1345 1370 1320 1341 0 -8.97(-0.66%)
Jul 28, 2010 1347 1374 1343 1350 0 -17.07(-1.25%)
Jul 27, 2010 1387 1415 1346 1367 0 -49.30(-3.48%)
Jul 26, 2010 1365 1423 1367 1416 0 +43.23(+3.15%)
Jul 23, 2010 1328 1377 1324 1373 0 +29.55(+2.20%)
Jul 22, 2010 1309 1350 1308 1343 0 +43.09(+3.31%)
Jul 21, 2010 1316 1336 1293 1300 0 -17.22(-1.31%)
Jul 20, 2010 1271 1322 1274 1317 0 +17.09(+1.31%)
Jul 19, 2010 1287 1315 1275 1300 0 +7.13(+0.55%)
Jul 16, 2010 1301 1345 1283 1293 0 -90.59(-6.55%)
Jul 15, 2010 1366 1399 1351 1384 0 +10.84(+0.79%)
Jul 14, 2010 1361 1391 1355 1373 0 -0.65(-0.05%)
Jul 13, 2010 1329 1383 1318 1374 0 +59.52(+4.53%)
Jul 12, 2010 1302 1344 1293 1314 0 -5.15(-0.39%)
Jul 09, 2010 1290 1325 1295 1319 0 +18.49(+1.42%)
Jul 08, 2010 1288 1314 1280 1301 0 +5.53(+0.43%)
Jul 07, 2010 1231 1299 1243 1295 0 +49.31(+3.96%)
Jul 06, 2010 1252 1298 1238 1246 0 -12.07(-0.96%)
Jul 02, 2010 1259 1282 1242 1258 0 -12.40(-0.98%)
Jul 01, 2010 1290 1319 1248 1270 0 -30.57(-2.35%)
Jun 30, 2010 1294 1342 1294 1301 0 -10.92(-0.83%)
Jun 29, 2010 1325 1344 1298 1312 0 -39.69(-2.94%)
Jun 25, 2010 1343 1376 1331 1351 0 -2.20(-0.16%)
Jun 24, 2010 1352 1383 1346 1354 0 -24.84(-1.80%)
Jun 23, 2010 1359 1399 1346 1378 0 +2.39(+0.17%)
Jun 22, 2010 1381 1432 1366 1376 0 -27.27(-1.94%)
Jun 21, 2010 1406 1439 1390 1403 0 +19.17(+1.38%)
Jun 18, 2010 1360 1390 1358 1384 0 +17.24(+1.26%)
Jun 17, 2010 1368 1388 1347 1367 0 +0.49(+0.04%)
Jun 16, 2010 1352 1383 1350 1366 0 -13.01(-0.94%)
Jun 15, 2010 1352 1384 1341 1379 0 +35.50(+2.64%)
Jun 14, 2010 1344 1379 1338 1344 0 -0.26(-0.02%)
Jun 11, 2010 1295 1349 1289 1344 0 +34.01(+2.60%)
Jun 10, 2010 1302 1317 1278 1310 0 +25.70(+2.00%)
Jun 09, 2010 1294 1318 1273 1285 0 -8.55(-0.66%)
Jun 08, 2010 1275 1304 1249 1293 0 +21.19(+1.67%)
Jun 07, 2010 1283 1312 1268 1272 0 -21.07(-1.63%)
Jun 04, 2010 1303 1344 1288 1293 0 -69.53(-5.10%)
Jun 03, 2010 1332 1376 1331 1362 0 +19.71(+1.47%)
Jun 02, 2010 1305 1344 1305 1343 0 +36.19(+2.77%)
Jun 01, 2010 1305 1360 1306 1307 0 -31.61(-2.36%)
May 28, 2010 1338 1338 1338 0 -31.31(-2.29%)
May 27, 2010 1325 1372 1324 1370 0 +57.05(+4.35%)
May 26, 2010 1310 1362 1305 1312 0 -10.38(-0.78%)
May 25, 2010 1277 1329 1248 1323 0 +5.81(+0.44%)
May 24, 2010 1322 1349 1314 1317 0 -21.19(-1.58%)
May 21, 2010 1297 1354 1287 1338 0 +19.66(+1.49%)
May 20, 2010 1313 1363 1311 1319 0 -75.51(-5.42%)
May 19, 2010 1393 1426 1375 1394 0 -14.46(-1.03%)
May 18, 2010 1420 1447 1396 1409 0 -13.05(-0.92%)
May 17, 2010 1405 1438 1378 1422 0 +11.62(+0.82%)
May 14, 2010 1426 1455 1393 1410 0 -44.25(-3.04%)
May 13, 2010 1448 1477 1439 1454 0 -3.45(-0.24%)
May 12, 2010 1403 1463 1393 1458 0 +53.60(+3.82%)
May 11, 2010 1405 1425 1371 1404 0 +28.20(+2.05%)
May 10, 2010 1357 1391 1351 1376 0 +56.04(+4.25%)
May 07, 2010 1340 1374 1304 1320 0 -36.59(-2.70%)
May 06, 2010 1420 1444 1292 1356 0 -103.72(-7.10%)
May 05, 2010 1467 1497 1448 1460 0 -8.47(-0.58%)
May 04, 2010 1491 1504 1447 1469 0 -52.96(-3.48%)
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.