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, 2011 1152 1194 1130 1147 0 +1.60(+0.14%)
Aug 30, 2011 1120 1158 1114 1146 0 +12.93(+1.14%)
Aug 29, 2011 1088 1138 1085 1133 0 +60.00(+5.59%)
Aug 26, 2011 1018 1086 1014 1073 0 +43.33(+4.21%)
Aug 25, 2011 1094 1096 1023 1030 0 -56.85(-5.23%)
Aug 24, 2011 1100 1110 1053 1086 0 -15.03(-1.36%)
Aug 23, 2011 1038 1110 1031 1101 0 +61.53(+5.92%)
Aug 22, 2011 1056 1070 1020 1040 0 +4.53(+0.44%)
Aug 19, 2011 1048 1082 1022 1035 0 -26.26(-2.47%)
Aug 18, 2011 1136 1147 1050 1062 0 -113.32(-9.64%)
Aug 17, 2011 1208 1217 1153 1175 0 -31.02(-2.57%)
Aug 16, 2011 1218 1232 1181 1206 0 -27.07(-2.20%)
Aug 15, 2011 1203 1244 1197 1233 0 +35.72(+2.98%)
Aug 12, 2011 1195 1215 1170 1197 0 +13.51(+1.14%)
Aug 11, 2011 1114 1201 1105 1184 0 +75.46(+6.81%)
Aug 10, 2011 1122 1159 1089 1108 0 -46.95(-4.06%)
Aug 09, 2011 1132 1166 1057 1155 0 +71.52(+6.60%)
Aug 08, 2011 1136 1168 1078 1084 0 -114.57(-9.56%)
Aug 05, 2011 1234 1242 1146 1198 0 -19.21(-1.58%)
Aug 04, 2011 1257 1274 1214 1218 0 -68.71(-5.34%)
Aug 03, 2011 1240 1290 1219 1286 0 +47.26(+3.81%)
Aug 02, 2011 1261 1306 1233 1239 0 -16.27(-1.30%)
Aug 01, 2011 1265 1280 1232 1255 0 +3.94(+0.31%)
Jul 29, 2011 1235 1274 1231 1251 0 -13.97(-1.10%)
Jul 28, 2011 1265 1296 1261 1265 0 -14.43(-1.13%)
Jul 27, 2011 1305 1315 1270 1280 0 -40.64(-3.08%)
Jul 26, 2011 1324 1345 1312 1320 0 -17.07(-1.28%)
Jul 25, 2011 1325 1359 1320 1338 0 -9.83(-0.73%)
Jul 22, 2011 1346 1359 1339 1347 0 +0.22(+0.02%)
Jul 21, 2011 1341 1363 1326 1347 0 +9.49(+0.71%)
Jul 20, 2011 1339 1349 1318 1338 0 -1.12(-0.08%)
Jul 19, 2011 1321 1347 1312 1339 0 +27.54(+2.10%)
Jul 18, 2011 1325 1342 1298 1311 0 -25.52(-1.91%)
Jul 15, 2011 1329 1344 1316 1337 0 +10.77(+0.81%)
Jul 14, 2011 1363 1375 1313 1326 0 -37.75(-2.77%)
Jul 13, 2011 1364 1388 1352 1364 0 +7.50(+0.55%)
Jul 12, 2011 1359 1380 1350 1356 0 -11.85(-0.87%)
Jul 11, 2011 1383 1398 1360 1368 0 -37.94(-2.70%)
Jul 08, 2011 1378 1412 1385 1406 0 -4.50(-0.32%)
Jul 07, 2011 1396 1434 1390 1410 0 +24.05(+1.73%)
Jul 06, 2011 1371 1394 1362 1386 0 +5.38(+0.39%)
Jul 05, 2011 1376 1392 1365 1381 0 -750.94(-35.22%)
Jul 01, 2011 2132 2132 2132 0 +15.10(+0.71%)
Jun 30, 2011 2111 2138 2103 2117 0 +15.03(+0.72%)
Jun 29, 2011 2107 2121 2085 2102 0 -2.81(-0.13%)
Jun 28, 2011 2070 2128 2064 2105 0 +42.69(+2.07%)
Jun 27, 2011 2012 2077 1998 2062 0 +49.98(+2.48%)
Jun 24, 2011 2023 2040 1988 2012 0 -13.32(-0.66%)
Jun 23, 2011 1943 2030 1924 2025 0 +60.18(+3.06%)
Jun 22, 2011 1964 1998 1959 1965 0 -6.34(-0.32%)
Jun 21, 2011 1941 2002 1929 1972 0 +48.88(+2.54%)
Jun 20, 2011 1916 1932 1883 1923 0 +18.24(+0.96%)
Jun 17, 2011 1916 1939 1875 1904 0 +5.70(+0.30%)
Jun 16, 2011 1933 1957 1867 1899 0 -30.84(-1.60%)
Jun 15, 2011 1947 1970 1916 1930 0 -40.65(-2.06%)
Jun 14, 2011 1946 1992 1929 1970 0 +56.61(+2.96%)
Jun 13, 2011 1926 1966 1895 1914 0 -26.63(-1.37%)
Jun 10, 2011 1963 1987 1901 1940 0 -43.41(-2.19%)
Jun 09, 2011 1951 2002 1949 1984 0 +30.15(+1.54%)
Jun 08, 2011 1986 1999 1931 1953 0 -48.39(-2.42%)
Jun 07, 2011 2008 2026 1982 2002 0 -2.42(-0.12%)
Jun 06, 2011 2006 2034 1980 2004 0 +8.66(+0.43%)
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.