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 30, 2019 664.70 686.79 658.31 682.82 0 +29.62(+4.54%)
Aug 29, 2019 641.90 663.42 639.02 653.20 0 +22.20(+3.52%)
Aug 28, 2019 613.89 638.86 603.60 631.00 0 +14.15(+2.29%)
Aug 27, 2019 639.63 650.58 600.92 616.84 0 -16.77(-2.65%)
Aug 26, 2019 625.02 639.80 614.19 633.62 0 +16.25(+2.63%)
Aug 23, 2019 624.92 633.40 590.87 617.37 0 -11.73(-1.86%)
Aug 22, 2019 616.29 637.19 615.57 629.10 0 +15.05(+2.45%)
Aug 21, 2019 611.18 621.08 604.31 614.05 0 +10.46(+1.73%)
Aug 20, 2019 608.88 617.85 590.38 603.59 0 -9.48(-1.55%)
Aug 19, 2019 611.12 627.89 605.59 613.07 0 +9.65(+1.60%)
Aug 16, 2019 591.01 610.84 581.23 603.42 0 +12.57(+2.13%)
Aug 15, 2019 609.92 621.39 581.76 590.85 0 -20.32(-3.32%)
Aug 14, 2019 626.30 630.34 599.71 611.17 0 -29.58(-4.62%)
Aug 13, 2019 604.94 642.67 600.79 640.75 0 +34.42(+5.68%)
Aug 12, 2019 616.51 621.97 595.78 606.33 0 -14.19(-2.29%)
Aug 09, 2019 674.97 677.47 618.28 620.52 0 -58.65(-8.64%)
Aug 08, 2019 665.59 694.08 659.70 679.17 0 +22.46(+3.42%)
Aug 07, 2019 730.93 746.42 650.26 656.71 0 -87.20(-11.72%)
Aug 06, 2019 738.62 763.73 720.97 743.91 0 +10.86(+1.48%)
Aug 05, 2019 733.38 738.23 708.15 733.05 0 -16.08(-2.15%)
Aug 02, 2019 775.38 781.85 734.65 749.13 0 -34.82(-4.44%)
Aug 01, 2019 805.41 819.23 769.41 783.95 0 -22.32(-2.77%)
Jul 31, 2019 816.88 825.75 799.35 806.27 0 -5.75(-0.71%)
Jul 30, 2019 794.06 815.26 784.69 812.02 0 +7.10(+0.88%)
Jul 29, 2019 793.88 809.93 788.48 804.91 0 +12.17(+1.53%)
Jul 26, 2019 784.81 798.67 776.63 792.75 0 +13.00(+1.67%)
Jul 25, 2019 815.44 817.04 777.03 779.74 0 -31.18(-3.85%)
Jul 24, 2019 787.51 816.03 786.48 810.93 0 +17.97(+2.27%)
Jul 23, 2019 782.31 799.14 771.29 792.95 0 +25.60(+3.34%)
Jul 22, 2019 768.92 775.75 761.28 767.35 0 +0.29(+0.04%)
Jul 19, 2019 770.56 779.07 765.64 767.06 0 -3.37(-0.44%)
Jul 18, 2019 764.58 779.48 758.14 770.42 0 +5.28(+0.69%)
Jul 17, 2019 768.82 776.02 751.49 765.14 0 -7.04(-0.91%)
Jul 16, 2019 741.57 775.72 736.01 772.18 0 +30.49(+4.11%)
Jul 15, 2019 758.07 760.20 733.40 741.69 0 -16.00(-2.11%)
Jul 12, 2019 756.42 769.40 744.57 757.68 0 +3.44(+0.46%)
Jul 11, 2019 752.64 765.84 739.31 754.24 0 -1.65(-0.22%)
Jul 10, 2019 745.52 771.26 735.29 755.89 0 +11.21(+1.51%)
Jul 09, 2019 753.05 767.18 741.84 744.68 0 -12.05(-1.59%)
Jul 08, 2019 774.92 776.10 748.68 756.73 0 -21.97(-2.82%)
Jul 05, 2019 758.59 782.16 752.95 778.69 0 +13.53(+1.77%)
Jul 03, 2019 767.48 775.67 761.06 765.16 0 +2.64(+0.35%)
Jul 02, 2019 771.95 774.05 758.38 762.51 0 -8.75(-1.14%)
Jul 01, 2019 780.31 790.03 768.18 771.27 0 +3.58(+0.47%)
Jun 28, 2019 766.94 784.95 752.67 767.69 0 +14.33(+1.90%)
Jun 27, 2019 743.81 760.59 742.35 753.36 0 +9.83(+1.32%)
Jun 26, 2019 738.86 751.11 733.40 743.53 0 +5.70(+0.77%)
Jun 25, 2019 744.24 756.60 726.29 737.83 0 -6.88(-0.92%)
Jun 24, 2019 782.47 786.16 739.26 744.71 0 -42.99(-5.46%)
Jun 21, 2019 798.39 804.39 772.73 787.70 0 -15.21(-1.89%)
Jun 20, 2019 809.50 814.77 787.26 802.91 0 +0.15(+0.02%)
Jun 19, 2019 850.34 856.65 790.97 802.76 0 -42.42(-5.02%)
Jun 18, 2019 869.70 909.07 839.95 845.18 0 -22.33(-2.57%)
Jun 17, 2019 897.96 920.31 863.60 867.50 0 -28.03(-3.13%)
Jun 14, 2019 936.47 939.26 893.65 895.54 0 -45.83(-4.87%)
Jun 13, 2019 926.93 954.96 918.37 941.37 0 +19.67(+2.13%)
Jun 12, 2019 927.98 937.54 914.44 921.70 0 -12.00(-1.28%)
Jun 11, 2019 918.34 944.26 910.28 933.69 0 +22.66(+2.49%)
Jun 10, 2019 873.28 923.07 864.97 911.03 0 +51.39(+5.98%)
Jun 07, 2019 853.43 874.06 838.53 859.64 0 +12.68(+1.50%)
Jun 06, 2019 886.29 888.75 820.26 846.96 0 -29.31(-3.35%)
Jun 05, 2019 890.21 896.96 868.57 876.27 0 -8.56(-0.97%)
Jun 04, 2019 860.27 896.58 853.68 884.83 0 +38.94(+4.60%)
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.