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 (%)
Dec 30, 2011 998.60 1007 991.46 997.98 0 +0.26(+0.03%)
Dec 29, 2011 994.97 1005 985.05 997.72 0 +3.78(+0.38%)
Dec 28, 2011 1018 1020 987.93 993.95 0 -24.76(-2.43%)
Dec 27, 2011 1010 1027 999.34 1019 0 +6.02(+0.59%)
Dec 23, 2011 1013 1013 1013 0 +27.49(+2.79%)
Dec 21, 2011 985.35 990.59 965.67 985.20 0 +4.60(+0.47%)
Dec 20, 2011 963.40 996.56 960.30 980.60 0 +31.12(+3.28%)
Dec 19, 2011 982.40 992.87 946.77 949.48 0 -28.30(-2.89%)
Dec 16, 2011 980.81 1003 971.51 977.79 0 +1.77(+0.18%)
Dec 15, 2011 981.65 985.28 963.95 976.02 0 +6.24(+0.64%)
Dec 14, 2011 997.07 1008 957.96 969.78 0 -35.43(-3.52%)
Dec 13, 2011 1011 1039 992.48 1005 0 +1.29(+0.13%)
Dec 12, 2011 1002 1015 979.94 1004 0 -11.65(-1.15%)
Dec 09, 2011 983.76 1022 979.26 1016 0 +34.39(+3.51%)
Dec 08, 2011 993.61 1009 975.72 981.18 0 -21.98(-2.19%)
Dec 07, 2011 1003 1014 982.23 1003 0 -7.17(-0.71%)
Dec 06, 2011 1012 1027 999.07 1010 0 -1.71(-0.17%)
Dec 05, 2011 1006 1023 997.68 1012 0 +19.09(+1.92%)
Dec 02, 2011 998.41 1010 985.83 992.95 0 +2.92(+0.29%)
Dec 01, 2011 989.06 1008 972.68 990.03 0 -10.38(-1.04%)
Nov 30, 2011 990.42 1022 968.28 1000 0 +42.12(+4.39%)
Nov 29, 2011 974.41 977.04 949.12 958.29 0 -13.59(-1.40%)
Nov 28, 2011 961.83 978.54 958.36 971.89 0 +33.90(+3.61%)
Nov 25, 2011 935.54 955.01 933.78 937.99 0 -3.24(-0.34%)
Nov 23, 2011 941.23 941.23 941.23 0 -34.49(-3.53%)
Nov 22, 2011 976.74 990.39 964.62 975.72 0 -5.40(-0.55%)
Nov 21, 2011 986.00 995.97 970.21 981.12 0 -23.55(-2.34%)
Nov 18, 2011 1025 1034 991.64 1005 0 -14.58(-1.43%)
Nov 17, 2011 1037 1049 1008 1019 0 -22.59(-2.17%)
Nov 16, 2011 1041 1068 1027 1042 0 -10.69(-1.02%)
Nov 15, 2011 1033 1063 1030 1053 0 +13.89(+1.34%)
Nov 14, 2011 1049 1068 1028 1039 0 -18.87(-1.78%)
Nov 11, 2011 1051 1068 1044 1058 0 +18.59(+1.79%)
Nov 10, 2011 1029 1048 1012 1039 0 +19.52(+1.91%)
Nov 09, 2011 1038 1049 1014 1019 0 -46.51(-4.36%)
Nov 08, 2011 1075 1084 1039 1066 0 +10.69(+1.01%)
Nov 07, 2011 1013 1093 1000 1055 0 +49.46(+4.92%)
Nov 04, 2011 965.14 1010 957.98 1006 0 +30.88(+3.17%)
Nov 03, 2011 971.98 985.77 946.89 974.89 0 +17.20(+1.80%)
Nov 02, 2011 966.94 979.76 935.05 957.68 0 +16.37(+1.74%)
Nov 01, 2011 944.52 962.54 916.44 941.32 0 -37.62(-3.84%)
Oct 31, 2011 1006 1016 966.03 978.94 0 -37.45(-3.68%)
Oct 28, 2011 997.97 1032 985.97 1016 0 +14.76(+1.47%)
Oct 27, 2011 981.99 1010 966.76 1002 0 +47.93(+5.03%)
Oct 26, 2011 948.24 960.41 923.29 953.70 0 +17.81(+1.90%)
Oct 25, 2011 961.27 970.53 930.68 935.89 0 -36.67(-3.77%)
Oct 24, 2011 961.14 979.76 950.11 972.56 0 +17.20(+1.80%)
Oct 21, 2011 960.65 971.45 927.52 955.36 0 +13.36(+1.42%)
Oct 20, 2011 916.03 967.35 876.93 942.00 0 -164.04(-14.83%)
Oct 19, 2011 1127 1139 1086 1106 0 -6.30(-0.57%)
Oct 18, 2011 1087 1125 1063 1112 0 +25.30(+2.33%)
Oct 17, 2011 1111 1121 1079 1087 0 -33.55(-2.99%)
Oct 14, 2011 1105 1124 1085 1121 0 +32.75(+3.01%)
Oct 13, 2011 1071 1097 1066 1088 0 +1.81(+0.17%)
Oct 12, 2011 1100 1119 1075 1086 0 -4.48(-0.41%)
Oct 11, 2011 1064 1097 1060 1091 0 +17.39(+1.62%)
Oct 10, 2011 1057 1094 1050 1073 0 +37.89(+3.66%)
Oct 07, 2011 1070 1084 1027 1035 0 -32.64(-3.06%)
Oct 06, 2011 1043 1074 1018 1068 0 +51.83(+5.10%)
Oct 05, 2011 990.14 1027 970.32 1016 0 +23.92(+2.41%)
Oct 04, 2011 905.91 1009 894.51 992.12 0 +82.26(+9.04%)
Oct 03, 2011 940.84 962.67 906.36 909.86 0 -37.05(-3.91%)
Sep 30, 2011 958.97 978.68 942.31 946.91 0 -28.32(-2.90%)
Sep 29, 2011 991.44 997.46 939.84 975.23 0 +5.30(+0.55%)
Sep 28, 2011 998.73 1024 966.98 969.93 0 -29.86(-2.99%)
Sep 27, 2011 999.46 1029 986.46 999.79 0 +24.09(+2.47%)
Sep 26, 2011 968.93 979.87 936.18 975.70 0 +12.93(+1.34%)
Sep 23, 2011 961.75 977.67 946.82 962.77 0 +0.23(+0.02%)
Sep 22, 2011 973.59 998.37 942.94 962.54 0 -47.86(-4.74%)
Sep 21, 2011 1041 1061 1007 1010 0 -33.43(-3.20%)
Sep 20, 2011 1094 1106 1041 1044 0 -49.38(-4.52%)
Sep 19, 2011 1075 1109 1048 1093 0 -4.49(-0.41%)
Sep 16, 2011 1125 1131 1075 1098 0 -24.83(-2.21%)
Sep 15, 2011 1154 1163 1105 1123 0 -17.79(-1.56%)
Sep 14, 2011 1127 1164 1109 1140 0 +23.71(+2.12%)
Sep 13, 2011 1067 1128 1060 1117 0 +50.75(+4.76%)
Sep 12, 2011 1031 1069 1023 1066 0 +17.55(+1.67%)
Sep 09, 2011 1087 1122 1026 1048 0 -44.55(-4.08%)
Sep 08, 2011 1103 1146 1083 1093 0 -20.58(-1.85%)
Sep 07, 2011 1059 1123 1056 1113 0 +70.74(+6.78%)
Sep 06, 2011 1015 1048 999.63 1043 0 -9.66(-0.92%)
Sep 02, 2011 1052 1052 1052 0 -39.87(-3.65%)
Sep 01, 2011 1148 1159 1067 1092 0 -55.24(-4.81%)
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%)
Jun 03, 2011 1969 2009 1950 1996 0 +158.52(+8.63%)
May 24, 2011 1855 1867 1821 1837 0 -18.33(-0.99%)
May 23, 2011 1823 1867 1813 1855 0 -11.06(-0.59%)
May 20, 2011 1890 1909 1848 1866 0 -42.48(-2.23%)
May 19, 2011 1937 1950 1894 1909 0 -22.88(-1.18%)
May 18, 2011 1904 1948 1891 1932 0 +29.01(+1.52%)
May 17, 2011 1886 1914 1872 1903 0 +4.23(+0.22%)
May 16, 2011 1956 1976 1892 1899 0 -75.14(-3.81%)
May 13, 2011 1993 2012 1967 1974 0 -20.37(-1.02%)
May 12, 2011 1955 2017 1936 1994 0 +25.45(+1.29%)
May 11, 2011 2001 2037 1960 1969 0 -46.20(-2.29%)
May 10, 2011 1996 2034 1961 2015 0 +3.03(+0.15%)
May 09, 2011 1963 2023 1955 2012 0 +51.99(+2.65%)
May 06, 2011 1958 1992 1934 1960 0 +7.76(+0.40%)
May 05, 2011 1900 1990 1873 1952 0 +43.85(+2.30%)
May 04, 2011 1913 1949 1865 1908 0 -36.40(-1.87%)
May 03, 2011 1979 1996 1928 1945 0 -36.42(-1.84%)
May 02, 2011 1986 2025 1977 1981 0 -33.40(-1.66%)
Apr 29, 2011 2016 2044 1996 2014 0 -1.12(-0.06%)
Apr 28, 2011 2037 2051 1989 2016 0 -9.87(-0.49%)
Apr 27, 2011 1965 2034 1959 2025 0 +67.48(+3.45%)
Apr 26, 2011 1942 1998 1934 1958 0 +10.67(+0.55%)
Apr 25, 2011 1958 1989 1896 1947 0 +140.33(+7.77%)
Apr 21, 2011 1795 1822 1762 1807 0 +33.78(+1.91%)
Apr 20, 2011 1752 1776 1745 1773 0 +47.68(+2.76%)
Apr 19, 2011 1724 1746 1708 1725 0 +9.32(+0.54%)
Apr 18, 2011 1731 1736 1696 1716 0 -41.68(-2.37%)
Apr 15, 2011 1752 1773 1737 1758 0 +8.57(+0.49%)
Apr 14, 2011 1723 1766 1716 1749 0 +11.52(+0.66%)
Apr 13, 2011 1711 1755 1693 1738 0 +40.01(+2.36%)
Apr 12, 2011 1692 1719 1671 1698 0 -2.13(-0.13%)
Apr 11, 2011 1743 1749 1689 1700 0 -30.01(-1.73%)
Apr 08, 2011 1781 1787 1713 1730 0 -40.41(-2.28%)
Apr 07, 2011 1780 1798 1764 1770 0 -6.99(-0.39%)
Apr 06, 2011 1780 1798 1754 1777 0 +12.17(+0.69%)
Apr 05, 2011 1767 1787 1754 1765 0 -6.74(-0.38%)
Apr 04, 2011 1786 1794 1732 1772 0 -22.96(-1.28%)
Apr 01, 2011 1839 1856 1768 1795 0 -39.20(-2.14%)
Mar 31, 2011 1822 1846 1813 1834 0 +6.93(+0.38%)
Mar 30, 2011 1824 1832 1793 1827 0 +36.17(+2.02%)
Mar 29, 2011 1743 1805 1730 1791 0 +48.46(+2.78%)
Mar 28, 2011 1760 1771 1734 1742 0 -11.77(-0.67%)
Mar 25, 2011 1772 1784 1747 1754 0 -9.50(-0.54%)
Mar 24, 2011 1763 1781 1742 1764 0 +12.40(+0.71%)
Mar 23, 2011 1769 1784 1738 1751 0 -25.32(-1.43%)
Mar 22, 2011 1773 1789 1752 1777 0 +1.70(+0.10%)
Mar 21, 2011 1758 1780 1724 1775 0 +64.34(+3.76%)
Mar 18, 2011 1723 1750 1687 1711 0 -3.67(-0.21%)
Mar 17, 2011 1739 1746 1700 1714 0 +1.81(+0.11%)
Mar 16, 2011 1716 1765 1700 1712 0 -4.17(-0.24%)
Mar 15, 2011 1668 1729 1648 1717 0 +2.00(+0.12%)
Mar 14, 2011 1690 1735 1679 1715 0 +7.11(+0.42%)
Mar 11, 2011 1683 1718 1672 1708 0 +17.94(+1.06%)
Mar 10, 2011 1714 1727 1674 1690 0 -44.76(-2.58%)
Mar 09, 2011 1751 1760 1719 1734 0 -17.94(-1.02%)
Mar 08, 2011 1744 1777 1727 1752 0 -0.63(-0.04%)
Mar 07, 2011 1755 1771 1719 1753 0 +0.24(+0.01%)
Mar 04, 2011 1768 1772 1731 1753 0 -18.63(-1.05%)
Mar 03, 2011 1729 1784 1718 1771 0 +70.47(+4.14%)
Mar 02, 2011 1676 1727 1665 1701 0 +22.38(+1.33%)
Mar 01, 2011 1715 1719 1664 1678 0 -32.01(-1.87%)
Feb 28, 2011 1711 1732 1690 1710 0 -6.21(-0.36%)
Feb 25, 2011 1690 1736 1684 1717 0 +29.73(+1.76%)
Feb 24, 2011 1647 1703 1638 1687 0 +41.73(+2.54%)
Feb 23, 2011 1675 1702 1624 1645 0 -27.88(-1.67%)
Feb 22, 2011 1693 1701 1656 1673 0 -52.22(-3.03%)
Feb 18, 2011 1725 1725 1725 0 +8.75(+0.51%)
Feb 17, 2011 1723 1735 1700 1717 0 -12.92(-0.75%)
Feb 16, 2011 1746 1765 1694 1729 0 -8.36(-0.48%)
Feb 15, 2011 1766 1779 1731 1738 0 -36.53(-2.06%)
Feb 14, 2011 1760 1783 1749 1774 0 +17.86(+1.02%)
Feb 11, 2011 1712 1769 1708 1757 0 +31.39(+1.82%)
Feb 10, 2011 1725 1768 1681 1725 0 -28.80(-1.64%)
Feb 09, 2011 1751 1777 1737 1754 0 -8.94(-0.51%)
Feb 08, 2011 1739 1766 1725 1763 0 +21.75(+1.25%)
Feb 07, 2011 1720 1771 1716 1741 0 +13.99(+0.81%)
Feb 04, 2011 1700 1737 1691 1727 0 +20.95(+1.23%)
Feb 03, 2011 1687 1715 1664 1706 0 +14.24(+0.84%)
Feb 02, 2011 1666 1725 1658 1692 0 +0.64(+0.04%)
Feb 01, 2011 1672 1706 1660 1691 0 +15.15(+0.90%)
Jan 31, 2011 1664 1686 1644 1676 0 +12.98(+0.78%)
Jan 28, 2011 1688 1701 1648 1663 0 -33.31(-1.96%)
Jan 27, 2011 1704 1720 1687 1696 0 -5.71(-0.34%)
Jan 26, 2011 1669 1719 1670 1702 0 +34.40(+2.06%)
Jan 25, 2011 1678 1685 1639 1668 0 -19.18(-1.14%)
Jan 24, 2011 1672 1705 1640 1687 0 +6.22(+0.37%)
Jan 21, 2011 1676 1744 1611 1681 0 +111.26(+7.09%)
Jan 20, 2011 1622 1636 1562 1569 0 -61.04(-3.74%)
Jan 19, 2011 1678 1688 1615 1631 0 -31.12(-1.87%)
Jan 18, 2011 1669 1680 1640 1662 0 -16.49(-0.98%)
Jan 14, 2011 1678 1678 1678 0 +16.61(+1.00%)
Jan 13, 2011 1673 1684 1653 1662 0 -14.83(-0.88%)
Jan 12, 2011 1665 1687 1646 1676 0 +21.26(+1.28%)
Jan 11, 2011 1644 1673 1627 1655 0 +31.63(+1.95%)
Jan 10, 2011 1608 1635 1595 1623 0 +7.22(+0.45%)
Jan 07, 2011 1643 1651 1589 1616 0 -23.44(-1.43%)
Jan 06, 2011 1633 1653 1619 1640 0 +5.69(+0.35%)
Jan 05, 2011 1602 1644 1591 1634 0 +28.74(+1.79%)
Jan 04, 2011 1625 1632 1584 1605 0 -16.29(-1.00%)
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.