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, 2018 1304 1304 1304 1304 0 -3.82(-0.29%)
Aug 30, 2018 1304 1312 1291 1308 0 +3.06(+0.23%)
Aug 29, 2018 1305 1315 1296 1304 0 +1.24(+0.10%)
Aug 28, 2018 1324 1332 1301 1303 0 -18.44(-1.40%)
Aug 27, 2018 1308 1331 1302 1322 0 +15.69(+1.20%)
Aug 24, 2018 1293 1312 1289 1306 0 +17.30(+1.34%)
Aug 23, 2018 1293 1302 1280 1289 0 -6.87(-0.53%)
Aug 22, 2018 1296 1307 1286 1296 0 -2.71(-0.21%)
Aug 21, 2018 1285 1307 1280 1298 0 -11.00(-0.84%)
Aug 20, 2018 1317 1325 1304 1309 0 -3.57(-0.27%)
Aug 17, 2018 1299 1325 1296 1313 0 +10.10(+0.78%)
Aug 16, 2018 1306 1314 1297 1303 0 +0.55(+0.04%)
Aug 15, 2018 1308 1313 1279 1302 0 -11.80(-0.90%)
Aug 14, 2018 1324 1328 1305 1314 0 -6.88(-0.52%)
Aug 13, 2018 1321 1333 1311 1321 0 +4.64(+0.35%)
Aug 10, 2018 1324 1348 1313 1316 0 -11.61(-0.87%)
Aug 09, 2018 1337 1345 1316 1328 0 -14.99(-1.12%)
Aug 08, 2018 1409 1429 1331 1343 0 -13.74(-1.01%)
Aug 07, 2018 1361 1367 1351 1357 0 -0.23(-0.02%)
Aug 06, 2018 1351 1364 1344 1357 0 +4.04(+0.30%)
Aug 03, 2018 1356 1366 1343 1353 0 -3.37(-0.25%)
Aug 02, 2018 1350 1361 1335 1356 0 +5.14(+0.38%)
Aug 01, 2018 1351 1367 1339 1351 0 +0.55(+0.04%)
Jul 31, 2018 1357 1377 1346 1350 0 -2.31(-0.17%)
Jul 30, 2018 1376 1385 1350 1353 0 -18.52(-1.35%)
Jul 27, 2018 1393 1405 1367 1371 0 -24.64(-1.77%)
Jul 26, 2018 1394 1410 1391 1396 0 +2.64(+0.19%)
Jul 25, 2018 1389 1397 1369 1393 0 +8.79(+0.63%)
Jul 24, 2018 1425 1428 1381 1384 0 -34.01(-2.40%)
Jul 23, 2018 1438 1444 1413 1419 0 -20.18(-1.40%)
Jul 20, 2018 1447 1458 1426 1439 0 -7.81(-0.54%)
Jul 19, 2018 1484 1492 1427 1446 0 -45.55(-3.05%)
Jul 18, 2018 1502 1510 1472 1492 0 -13.90(-0.92%)
Jul 17, 2018 1511 1521 1503 1506 0 -10.36(-0.68%)
Jul 16, 2018 1550 1554 1507 1516 0 -28.19(-1.83%)
Jul 13, 2018 1539 1560 1531 1544 0 +6.09(+0.40%)
Jul 12, 2018 1564 1567 1534 1538 0 -15.31(-0.99%)
Jul 11, 2018 1522 1562 1512 1554 0 +20.07(+1.31%)
Jul 10, 2018 1537 1548 1520 1534 0 -1.75(-0.11%)
Jul 09, 2018 1562 1577 1489 1535 0 -63.95(-4.00%)
Jul 06, 2018 1568 1604 1560 1599 0 +37.34(+2.39%)
Jul 05, 2018 1539 1564 1522 1562 0 +32.63(+2.13%)
Jul 03, 2018 1529 1529 1529 1529 0 +13.53(+0.89%)
Jul 02, 2018 1477 1519 1472 1516 0 +27.15(+1.82%)
Jun 29, 2018 1517 1524 1484 1489 0 -18.31(-1.21%)
Jun 28, 2018 1489 1514 1486 1507 0 +13.64(+0.91%)
Jun 27, 2018 1501 1523 1491 1493 0 -8.32(-0.55%)
Jun 26, 2018 1478 1514 1467 1502 0 +26.79(+1.82%)
Jun 25, 2018 1498 1501 1456 1475 0 -27.29(-1.82%)
Jun 22, 2018 1508 1516 1493 1502 0 +1.46(+0.10%)
Jun 21, 2018 1510 1514 1496 1501 0 -8.00(-0.53%)
Jun 20, 2018 1498 1513 1496 1509 0 +15.37(+1.03%)
Jun 19, 2018 1475 1498 1462 1493 0 +10.53(+0.71%)
Jun 18, 2018 1469 1485 1451 1483 0 +6.41(+0.43%)
Jun 15, 2018 1476 1480 1473 1476 0 +2.86(+0.19%)
Jun 14, 2018 1462 1479 1455 1474 0 +17.19(+1.18%)
Jun 13, 2018 1446 1473 1443 1456 0 +12.00(+0.83%)
Jun 12, 2018 1450 1461 1435 1444 0 -2.15(-0.15%)
Jun 11, 2018 1448 1466 1440 1447 0 -1.12(-0.08%)
Jun 08, 2018 1453 1464 1442 1448 0 -9.54(-0.65%)
Jun 07, 2018 1464 1473 1442 1457 0 -9.78(-0.67%)
Jun 06, 2018 1450 1470 1445 1467 0 +17.38(+1.20%)
Jun 05, 2018 1440 1460 1436 1450 0 +11.46(+0.80%)
Jun 04, 2018 1433 1454 1427 1438 0 +12.49(+0.88%)
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.