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, 2009 1173 1190 1161 1181 0 -3.52(-0.30%)
Aug 28, 2009 1188 1211 1160 1184 0 +3.15(+0.27%)
Aug 27, 2009 1188 1199 1147 1181 0 -12.40(-1.04%)
Aug 26, 2009 1189 1211 1182 1193 0 -8.89(-0.74%)
Aug 25, 2009 1218 1232 1193 1202 0 -11.01(-0.91%)
Aug 24, 2009 1219 1236 1198 1213 0 -0.10(-0.01%)
Aug 21, 2009 1200 1226 1188 1213 0 +18.04(+1.51%)
Aug 20, 2009 1180 1202 1167 1195 0 +11.42(+0.96%)
Aug 19, 2009 1160 1189 1156 1184 0 +3.36(+0.28%)
Aug 18, 2009 1156 1187 1149 1180 0 +22.39(+1.93%)
Aug 17, 2009 1170 1176 1147 1158 0 -28.20(-2.38%)
Aug 14, 2009 1196 1204 1168 1186 0 -14.92(-1.24%)
Aug 13, 2009 1202 1215 1184 1201 0 +5.75(+0.48%)
Aug 12, 2009 1180 1216 1176 1195 0 +16.35(+1.39%)
Aug 11, 2009 1170 1190 1158 1179 0 -7.29(-0.61%)
Aug 10, 2009 1194 1207 1178 1186 0 -19.01(-1.58%)
Aug 07, 2009 1209 1225 1190 1205 0 +14.11(+1.18%)
Aug 06, 2009 1201 1225 1182 1191 0 -17.21(-1.42%)
Aug 05, 2009 1234 1244 1179 1208 0 -38.10(-3.06%)
Aug 04, 2009 1221 1255 1215 1247 0 +15.40(+1.25%)
Aug 03, 2009 1223 1240 1206 1231 0 +6.61(+0.54%)
Jul 31, 2009 1231 1250 1218 1225 0 -9.47(-0.77%)
Jul 30, 2009 1240 1258 1220 1234 0 +9.48(+0.77%)
Jul 29, 2009 1214 1238 1198 1225 0 +14.25(+1.18%)
Jul 28, 2009 1191 1221 1184 1210 0 +12.09(+1.01%)
Jul 27, 2009 1198 1220 1181 1198 0 -0.75(-0.06%)
Jul 25, 2009 1200 1217 1173 1199 0 -0.10(-0.01%)
Jul 24, 2009 1200 1217 1173 1199 0 -20.05(-1.64%)
Jul 23, 2009 1197 1236 1190 1219 0 +11.91(+0.99%)
Jul 22, 2009 1169 1217 1172 1207 0 +27.63(+2.34%)
Jul 21, 2009 1187 1192 1162 1180 0 +132.42(+12.65%)
Jun 26, 2009 1033 1055 1015 1047 0 +11.63(+1.12%)
Jun 25, 2009 1019 1039 1000 1036 0 +25.58(+2.53%)
Jun 24, 2009 1009 1023 997.16 1010 0 +7.69(+0.77%)
Jun 23, 2009 1008 1017 990.30 1002 0 -4.01(-0.40%)
Jun 22, 2009 1036 1047 993.83 1006 0 -40.48(-3.87%)
Jun 19, 2009 1046 1061 1024 1047 0 +15.41(+1.49%)
Jun 18, 2009 1019 1040 1007 1031 0 +9.39(+0.92%)
Jun 17, 2009 1020 1037 1006 1022 0 -0.82(-0.08%)
Jun 16, 2009 1045 1049 1019 1023 0 -14.65(-1.41%)
Jun 15, 2009 1051 1059 1019 1037 0 -15.96(-1.52%)
Jun 12, 2009 1053 1059 1031 1053 0 -6.94(-0.65%)
Jun 11, 2009 1049 1077 1040 1060 0 +16.49(+1.58%)
Jun 10, 2009 1069 1081 1024 1044 0 -15.87(-1.50%)
Jun 09, 2009 1051 1078 1037 1060 0 +15.18(+1.45%)
Jun 08, 2009 1042 1059 1026 1045 0 -6.21(-0.59%)
Jun 05, 2009 1053 1066 1035 1051 0 +0.08(+0.01%)
Jun 04, 2009 1033 1059 1024 1051 0 +17.69(+1.71%)
Jun 03, 2009 1040 1055 1019 1033 0 -8.38(-0.80%)
Jun 02, 2009 1006 1049 989.78 1041 0 +30.62(+3.03%)
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.