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 29, 2016 990.99 995.27 983.71 989.93 0 -2.21(-0.22%)
Jul 28, 2016 991.44 997.02 985.77 992.14 0 -0.79(-0.08%)
Jul 27, 2016 989.88 995.24 987.12 992.93 0 +3.47(+0.35%)
Jul 26, 2016 988.94 996.53 983.76 989.46 0 +1.80(+0.18%)
Jul 25, 2016 980.93 991.16 977.94 987.66 0 +5.56(+0.57%)
Jul 22, 2016 982.21 986.48 973.70 982.10 0 +0.50(+0.05%)
Jul 21, 2016 981.47 986.77 976.70 981.60 0 +1.33(+0.14%)
Jul 20, 2016 975.05 985.27 971.60 980.27 0 +7.93(+0.82%)
Jul 19, 2016 969.24 974.38 967.37 972.34 0 +2.62(+0.27%)
Jul 18, 2016 973.52 978.95 967.41 969.72 0 -4.05(-0.42%)
Jul 15, 2016 976.32 982.67 966.83 973.76 0 +2.56(+0.26%)
Jul 14, 2016 972.58 980.33 963.22 971.20 0 +3.62(+0.37%)
Jul 13, 2016 968.70 972.68 963.27 967.58 0 +2.84(+0.29%)
Jul 12, 2016 956.49 970.23 952.65 964.73 0 +10.35(+1.08%)
Jul 11, 2016 951.37 958.58 946.16 954.38 0 +4.99(+0.53%)
Jul 08, 2016 949.32 905.91 879.75 949.40 0 +68.58(+7.79%)
Jul 07, 2016 884.88 898.45 867.85 880.82 0 +3.61(+0.41%)
Jul 06, 2016 877.21 877.21 877.21 877.21 0 +2.59(+0.30%)
Jul 05, 2016 890.99 893.22 867.27 874.62 0 -18.13(-2.03%)
Jul 01, 2016 892.75 892.75 892.75 892.75 0 -7.95(-0.88%)
Jun 30, 2016 883.26 902.66 877.90 900.70 0 +17.71(+2.01%)
Jun 29, 2016 882.32 889.87 873.79 882.99 0 +11.14(+1.28%)
Jun 28, 2016 870.15 880.68 861.30 871.85 0 +9.06(+1.05%)
Jun 27, 2016 893.25 895.13 853.78 862.79 0 -39.94(-4.42%)
Jun 24, 2016 904.00 919.17 895.96 902.74 0 -36.41(-3.88%)
Jun 23, 2016 929.18 943.21 926.41 939.15 0 +18.52(+2.01%)
Jun 22, 2016 923.16 932.95 916.40 920.63 0 -1.81(-0.20%)
Jun 21, 2016 928.12 933.72 917.12 922.43 0 -7.08(-0.76%)
Jun 20, 2016 931.70 942.05 925.71 929.51 0 +7.65(+0.83%)
Jun 17, 2016 925.24 929.78 911.42 921.87 0 -1.39(-0.15%)
Jun 16, 2016 908.84 925.48 899.23 923.26 0 +7.35(+0.80%)
Jun 15, 2016 923.30 928.32 911.91 915.91 0 -3.50(-0.38%)
Jun 14, 2016 915.32 924.84 907.19 919.41 0 +3.53(+0.39%)
Jun 13, 2016 921.57 929.21 914.37 915.88 0 -9.33(-1.01%)
Jun 10, 2016 928.39 936.14 920.32 925.20 0 -12.00(-1.28%)
Jun 09, 2016 936.13 940.53 926.80 937.21 0 -3.67(-0.39%)
Jun 08, 2016 945.31 951.43 931.39 940.88 0 +5.55(+0.59%)
Jun 07, 2016 934.40 946.21 930.72 935.32 0 +1.45(+0.16%)
Jun 06, 2016 934.43 939.94 930.22 933.87 0 -1.17(-0.12%)
Jun 03, 2016 933.95 938.98 924.12 935.04 0 +0.29(+0.03%)
Jun 02, 2016 929.98 941.87 924.59 934.75 0 +4.13(+0.44%)
Jun 01, 2016 922.40 936.08 917.20 930.62 0 +0.65(+0.07%)
May 31, 2016 928.33 939.18 924.89 929.96 0 +2.53(+0.27%)
May 27, 2016 927.43 927.43 927.43 927.43 0 +2.45(+0.27%)
May 26, 2016 920.41 929.35 913.64 924.98 0 +5.74(+0.62%)
May 25, 2016 914.36 922.66 910.39 919.24 0 +6.92(+0.76%)
May 24, 2016 894.44 919.41 893.91 912.32 0 +34.65(+3.95%)
May 23, 2016 876.39 890.85 875.35 877.67 0 -0.35(-0.04%)
May 20, 2016 871.11 883.25 864.89 878.02 0 +12.01(+1.39%)
May 19, 2016 872.87 884.60 858.13 866.01 0 -11.88(-1.35%)
May 18, 2016 863.01 892.77 860.98 877.89 0 +10.76(+1.24%)
May 17, 2016 883.59 892.63 861.08 867.12 0 -19.43(-2.19%)
May 16, 2016 873.76 897.13 871.19 886.56 0 +16.06(+1.84%)
May 13, 2016 882.41 892.54 866.14 870.50 0 -14.91(-1.68%)
May 12, 2016 906.44 914.41 879.61 885.41 0 -18.75(-2.07%)
May 11, 2016 900.45 916.27 896.32 904.16 0 +0.38(+0.04%)
May 10, 2016 888.70 909.44 880.56 903.79 0 +16.31(+1.84%)
May 09, 2016 890.54 895.41 881.27 887.48 0 -3.11(-0.35%)
May 06, 2016 880.00 895.99 871.76 890.58 0 +9.91(+1.13%)
May 05, 2016 909.45 911.33 877.80 880.67 0 -25.51(-2.82%)
May 04, 2016 912.68 951.56 899.15 906.19 0 +39.90(+4.61%)
May 03, 2016 873.11 878.31 852.88 866.29 0 -14.01(-1.59%)
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.