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 (%)
Aug 31, 2012 801.98 801.98 801.98 0 +1.69(+0.21%)
Aug 30, 2012 795.51 804.43 787.07 800.29 0 -6.17(-0.76%)
Aug 29, 2012 794.84 812.54 794.59 806.46 0 +21.27(+2.71%)
Aug 27, 2012 777.28 791.48 771.87 785.19 0 +9.48(+1.22%)
Aug 24, 2012 774.07 786.63 761.07 775.71 0 -1.76(-0.23%)
Aug 23, 2012 761.22 781.73 751.39 777.47 0 +12.11(+1.58%)
Aug 22, 2012 779.97 790.00 753.03 765.36 0 -22.01(-2.80%)
Aug 21, 2012 772.79 797.35 767.28 787.37 0 +15.72(+2.04%)
Aug 20, 2012 784.53 790.57 763.27 771.65 0 -16.41(-2.08%)
Aug 17, 2012 787.02 798.03 777.79 788.07 0 -2.39(-0.30%)
Aug 16, 2012 774.90 793.95 773.28 790.45 0 +13.85(+1.78%)
Aug 15, 2012 755.23 780.91 754.91 776.61 0 +20.14(+2.66%)
Aug 14, 2012 780.42 784.90 751.78 756.46 0 -23.81(-3.05%)
Aug 13, 2012 779.84 788.25 764.91 780.27 0 -3.00(-0.38%)
Aug 11, 2012 780.22 786.56 772.75 783.27 0 +0.00(+0.00%)
Aug 10, 2012 780.22 786.56 772.75 783.27 0 +2.43(+0.31%)
Aug 09, 2012 771.16 784.81 764.97 780.85 0 +3.77(+0.48%)
Aug 08, 2012 774.25 786.93 766.10 777.08 0 +2.79(+0.36%)
Aug 07, 2012 741.23 795.81 738.33 774.29 0 +44.25(+6.06%)
Aug 06, 2012 717.79 740.67 714.62 730.04 0 +15.33(+2.15%)
Aug 03, 2012 700.94 722.39 695.44 714.71 0 +24.86(+3.60%)
Aug 02, 2012 685.83 707.95 675.82 689.86 0 -6.91(-0.99%)
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.