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, 2010 1209 1236 1205 1214 0 -13.27(-1.08%)
Aug 30, 2010 1231 1261 1224 1227 0 -17.46(-1.40%)
Aug 27, 2010 1206 1251 1197 1245 0 +41.83(+3.48%)
Aug 26, 2010 1191 1230 1191 1203 0 +0.72(+0.06%)
Aug 25, 2010 1164 1208 1171 1202 0 +17.03(+1.44%)
Aug 24, 2010 1165 1196 1159 1185 0 -8.10(-0.68%)
Aug 23, 2010 1210 1226 1189 1193 0 -19.90(-1.64%)
Aug 20, 2010 1195 1221 1190 1213 0 +5.07(+0.42%)
Aug 19, 2010 1203 1224 1197 1208 0 -13.12(-1.07%)
Aug 18, 2010 1205 1230 1197 1221 0 +7.08(+0.58%)
Aug 17, 2010 1196 1235 1198 1214 0 +20.92(+1.75%)
Aug 16, 2010 1175 1207 1179 1193 0 -2.56(-0.21%)
Aug 13, 2010 1183 1212 1186 1196 0 -5.50(-0.46%)
Aug 12, 2010 1217 1235 1176 1201 0 -48.34(-3.87%)
Aug 11, 2010 1270 1283 1244 1250 0 -56.10(-4.30%)
Aug 10, 2010 1302 1323 1286 1306 0 -24.07(-1.81%)
Aug 09, 2010 1316 1339 1311 1330 0 +9.54(+0.72%)
Aug 06, 2010 1316 1338 1298 1320 0 -14.58(-1.09%)
Aug 05, 2010 1323 1352 1321 1335 0 -22.59(-1.66%)
Aug 04, 2010 1342 1374 1339 1358 0 +2.41(+0.18%)
Aug 03, 2010 1336 1369 1336 1355 0 +2.02(+0.15%)
Aug 02, 2010 1343 1364 1330 1353 0 +13.33(+0.99%)
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%)
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.