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 (%)
Jul 31, 2015 1073 1090 1066 1081 0 +8.96(+0.84%)
Jul 30, 2015 1068 1078 1059 1072 0 +2.12(+0.20%)
Jul 29, 2015 1057 1075 1054 1070 0 +5.30(+0.50%)
Jul 28, 2015 1052 1078 1039 1065 0 +21.44(+2.05%)
Jul 27, 2015 1052 1063 1038 1043 0 -18.47(-1.74%)
Jul 24, 2015 1060 1073 1046 1062 0 -1.85(-0.17%)
Jul 23, 2015 1066 1072 1036 1064 0 -2.40(-0.23%)
Jul 22, 2015 1064 1073 1057 1066 0 -2.83(-0.26%)
Jul 21, 2015 1076 1087 1065 1069 0 -7.55(-0.70%)
Jul 20, 2015 1079 1085 1067 1077 0 -1.64(-0.15%)
Jul 17, 2015 1081 1090 1072 1078 0 -2.02(-0.19%)
Jul 16, 2015 1081 1086 1071 1080 0 +3.13(+0.29%)
Jul 15, 2015 1076 1083 1071 1077 0 +0.39(+0.04%)
Jul 14, 2015 1064 1081 1056 1077 0 +12.62(+1.19%)
Jul 13, 2015 1059 1072 1053 1064 0 +9.33(+0.88%)
Jul 10, 2015 1053 1060 1045 1055 0 +9.89(+0.95%)
Jul 09, 2015 1052 1057 1040 1045 0 +6.71(+0.65%)
Jul 08, 2015 1037 1052 1030 1038 0 -5.73(-0.55%)
Jul 07, 2015 1047 1053 1024 1044 0 -3.52(-0.34%)
Jul 06, 2015 1046 1058 1040 1047 0 -9.25(-0.88%)
Jul 02, 2015 1057 1057 1057 1057 0 -11.32(-1.06%)
Jul 01, 2015 1072 1077 1055 1068 0 +4.22(+0.40%)
Jun 30, 2015 1068 1073 1054 1064 0 +2.32(+0.22%)
Jun 29, 2015 1066 1083 1052 1061 0 -12.13(-1.13%)
Jun 26, 2015 1083 1092 1060 1074 0 -11.17(-1.03%)
Jun 25, 2015 1085 1095 1076 1085 0 +1.10(+0.10%)
Jun 24, 2015 1091 1101 1078 1084 0 -16.78(-1.52%)
Jun 23, 2015 1095 1107 1093 1100 0 +5.75(+0.53%)
Jun 22, 2015 1117 1128 1084 1095 0 -40.04(-3.53%)
Jun 19, 2015 1142 1150 1122 1135 0 -7.86(-0.69%)
Jun 18, 2015 1124 1149 1121 1143 0 +20.11(+1.79%)
Jun 17, 2015 1138 1142 1119 1122 0 -11.14(-0.98%)
Jun 16, 2015 1115 1137 1112 1134 0 +17.24(+1.54%)
Jun 15, 2015 1112 1123 1091 1116 0 -1.62(-0.14%)
Jun 12, 2015 1130 1136 1111 1118 0 -19.87(-1.75%)
Jun 11, 2015 1145 1150 1131 1138 0 -4.52(-0.40%)
Jun 10, 2015 1130 1151 1126 1142 0 +19.45(+1.73%)
Jun 09, 2015 1124 1129 1112 1123 0 -1.11(-0.10%)
Jun 08, 2015 1134 1140 1120 1124 0 -12.02(-1.06%)
Jun 05, 2015 1124 1139 1113 1136 0 +11.22(+1.00%)
Jun 04, 2015 1133 1139 1122 1125 0 -14.11(-1.24%)
Jun 03, 2015 1126 1144 1122 1139 0 +15.72(+1.40%)
Jun 02, 2015 1121 1133 1114 1123 0 -2.20(-0.20%)
Jun 01, 2015 1126 1136 1111 1125 0 +5.67(+0.51%)
May 29, 2015 1124 1137 1108 1120 0 -5.24(-0.47%)
May 28, 2015 1112 1130 1109 1125 0 +12.33(+1.11%)
May 27, 2015 1108 1116 1101 1113 0 +5.10(+0.46%)
May 26, 2015 1125 1130 1101 1108 0 -21.14(-1.87%)
May 22, 2015 1129 1129 1129 1129 0 -3.69(-0.33%)
May 21, 2015 1133 1140 1124 1132 0 -2.17(-0.19%)
May 20, 2015 1139 1143 1128 1135 0 -3.34(-0.29%)
May 19, 2015 1145 1150 1133 1138 0 -8.71(-0.76%)
May 18, 2015 1128 1151 1125 1147 0 +17.87(+1.58%)
May 15, 2015 1130 1139 1124 1129 0 -7.51(-0.66%)
May 14, 2015 1124 1138 1121 1136 0 +19.54(+1.75%)
May 13, 2015 1124 1131 1108 1117 0 -4.38(-0.39%)
May 12, 2015 1122 1128 1109 1121 0 -7.86(-0.70%)
May 11, 2015 1118 1136 1113 1129 0 +11.60(+1.04%)
May 08, 2015 1117 1123 1110 1117 0 +10.13(+0.91%)
May 07, 2015 1101 1112 1099 1107 0 +7.16(+0.65%)
May 06, 2015 1102 1107 1088 1100 0 +1.60(+0.15%)
May 05, 2015 1100 1107 1089 1098 0 -4.71(-0.43%)
May 04, 2015 1096 1109 1095 1103 0 +7.52(+0.69%)
May 01, 2015 1084 1101 1076 1096 0 +10.58(+0.98%)
Apr 30, 2015 1093 1101 1081 1085 0 -12.53(-1.14%)
Apr 29, 2015 1110 1124 1091 1098 0 -21.83(-1.95%)
Apr 28, 2015 1101 1124 1099 1119 0 +21.42(+1.95%)
Apr 27, 2015 1109 1141 1090 1098 0 -14.21(-1.28%)
Apr 24, 2015 1125 1130 1105 1112 0 -12.23(-1.09%)
Apr 23, 2015 1132 1141 1118 1124 0 -2.64(-0.23%)
Apr 22, 2015 1117 1133 1109 1127 0 +11.41(+1.02%)
Apr 21, 2015 1118 1121 1107 1116 0 +5.41(+0.49%)
Apr 20, 2015 1101 1116 1093 1110 0 +17.91(+1.64%)
Apr 17, 2015 1106 1113 1085 1092 0 -22.88(-2.05%)
Apr 16, 2015 1127 1133 1110 1115 0 -16.75(-1.48%)
Apr 15, 2015 1122 1141 1113 1132 0 +14.42(+1.29%)
Apr 14, 2015 1114 1126 1103 1118 0 +4.76(+0.43%)
Apr 13, 2015 1112 1122 1108 1113 0 +3.05(+0.27%)
Apr 10, 2015 1108 1117 1099 1110 0 +4.33(+0.39%)
Apr 09, 2015 1108 1124 1095 1105 0 -4.67(-0.42%)
Apr 08, 2015 1103 1117 1094 1110 0 +6.03(+0.55%)
Apr 07, 2015 1108 1114 1099 1104 0 -3.50(-0.32%)
Apr 06, 2015 1089 1114 1083 1108 0 +11.86(+1.08%)
Apr 02, 2015 1096 1096 1096 1096 0 -6.80(-0.62%)
Apr 01, 2015 1103 1109 1080 1103 0 -1.88(-0.17%)
Mar 31, 2015 1092 1108 1083 1104 0 +7.69(+0.70%)
Mar 30, 2015 1099 1114 1075 1097 0 -11.03(-1.00%)
Mar 27, 2015 1109 1118 1101 1108 0 -3.13(-0.28%)
Mar 26, 2015 1100 1121 1096 1111 0 +8.15(+0.74%)
Mar 25, 2015 1127 1131 1100 1103 0 -22.43(-1.99%)
Mar 24, 2015 1125 1132 1118 1125 0 -1.13(-0.10%)
Mar 23, 2015 1131 1140 1119 1126 0 -6.41(-0.57%)
Mar 20, 2015 1137 1142 1126 1133 0 +2.93(+0.26%)
Mar 19, 2015 1134 1144 1121 1130 0 -7.51(-0.66%)
Mar 18, 2015 1115 1146 1112 1137 0 +20.01(+1.79%)
Mar 17, 2015 1118 1126 1106 1117 0 -4.23(-0.38%)
Mar 16, 2015 1100 1127 1096 1121 0 +26.66(+2.44%)
Mar 13, 2015 1102 1110 1088 1095 0 -11.22(-1.01%)
Mar 12, 2015 1101 1112 1089 1106 0 +0.51(+0.05%)
Mar 11, 2015 1094 1110 1091 1106 0 +12.91(+1.18%)
Mar 10, 2015 1097 1107 1089 1093 0 -15.20(-1.37%)
Mar 09, 2015 1098 1116 1091 1108 0 +11.33(+1.03%)
Mar 06, 2015 1103 1112 1087 1096 0 -11.43(-1.03%)
Mar 05, 2015 1103 1116 1087 1108 0 +17.39(+1.59%)
Mar 04, 2015 1091 1082 1070 1091 0 +9.30(+0.86%)
Mar 03, 2015 1087 1088 1078 1081 0 -21.13(-1.92%)
Mar 02, 2015 1086 1106 1085 1102 0 +12.21(+1.12%)
Feb 27, 2015 1090 1098 1084 1090 0 -3.65(-0.33%)
Feb 26, 2015 1097 1102 1092 1094 0 -2.25(-0.21%)
Feb 25, 2015 1090 1101 1081 1096 0 +3.87(+0.35%)
Feb 24, 2015 1079 1097 1076 1092 0 +15.38(+1.43%)
Feb 23, 2015 1089 1092 1065 1077 0 -15.47(-1.42%)
Feb 20, 2015 1089 1096 1071 1092 0 +2.25(+0.21%)
Feb 19, 2015 1084 1097 1077 1090 0 +3.96(+0.36%)
Feb 18, 2015 1078 1091 1071 1086 0 +5.11(+0.47%)
Feb 17, 2015 1088 1091 1072 1081 0 -8.19(-0.75%)
Feb 13, 2015 1089 1089 1089 1089 0 +9.23(+0.85%)
Feb 12, 2015 1081 1093 1070 1080 0 +4.65(+0.43%)
Feb 11, 2015 1067 1083 1060 1075 0 +4.81(+0.45%)
Feb 10, 2015 1068 1077 1055 1070 0 +11.51(+1.09%)
Feb 09, 2015 1061 1078 1050 1059 0 -2.97(-0.28%)
Feb 06, 2015 1066 1080 1056 1062 0 -4.96(-0.46%)
Feb 05, 2015 1036 1071 1034 1067 0 +32.70(+3.16%)
Feb 04, 2015 1041 1062 1032 1034 0 -11.61(-1.11%)
Feb 03, 2015 1019 1049 1017 1046 0 +26.32(+2.58%)
Feb 02, 2015 1017 1024 992.03 1019 0 -0.48(-0.05%)
Jan 30, 2015 1020 1035 1014 1020 0 -7.38(-0.72%)
Jan 29, 2015 1034 1040 1014 1027 0 -6.69(-0.65%)
Jan 28, 2015 1046 1057 1028 1034 0 -5.66(-0.54%)
Jan 27, 2015 1063 1073 1009 1040 0 -63.48(-5.75%)
Jan 26, 2015 1091 1115 1079 1103 0 +10.80(+0.99%)
Jan 23, 2015 1076 1119 1062 1092 0 +22.34(+2.09%)
Jan 22, 2015 1069 1081 1040 1070 0 +8.81(+0.83%)
Jan 21, 2015 1053 1069 1050 1061 0 +2.44(+0.23%)
Jan 20, 2015 1062 1070 1043 1059 0 +3.22(+0.31%)
Jan 16, 2015 1027 1059 1025 1056 0 +24.11(+2.34%)
Jan 15, 2015 1032 1032 1027 1031 0 -21.28(-2.02%)
Jan 14, 2015 1043 1059 1038 1053 0 -2.40(-0.23%)
Jan 13, 2015 1055 1055 1055 1055 0 +0.61(+0.06%)
Jan 12, 2015 1068 1076 1043 1054 0 -13.57(-1.27%)
Jan 09, 2015 1076 1082 1062 1068 0 -5.93(-0.55%)
Jan 08, 2015 1067 1086 1063 1074 0 +18.57(+1.76%)
Jan 07, 2015 1051 1057 1041 1055 0 +11.64(+1.12%)
Jan 06, 2015 1062 1065 1039 1044 0 -18.07(-1.70%)
Jan 05, 2015 1079 1086 1055 1062 0 -24.36(-2.24%)
Jan 02, 2015 1105 1113 1076 1086 0 -11.75(-1.07%)
Dec 31, 2014 1098 1098 1098 1098 0 -15.91(-1.43%)
Dec 30, 2014 1114 1121 1107 1114 0 -1.64(-0.15%)
Dec 29, 2014 1118 1126 1109 1116 0 -1.49(-0.13%)
Dec 26, 2014 1120 1123 1106 1117 0 +3.55(+0.32%)
Dec 24, 2014 1113 1113 1113 1113 0 +0.90(+0.08%)
Dec 23, 2014 1116 1123 1104 1113 0 -1.81(-0.16%)
Dec 22, 2014 1107 1117 1099 1114 0 +7.59(+0.69%)
Dec 19, 2014 1108 1116 1099 1107 0 -2.51(-0.23%)
Dec 18, 2014 1098 1118 1092 1109 0 +25.56(+2.36%)
Dec 17, 2014 1064 1085 1052 1084 0 +20.32(+1.91%)
Dec 16, 2014 1063 1071 1063 1063 0 -2.42(-0.23%)
Dec 15, 2014 1068 1080 1059 1066 0 +5.12(+0.48%)
Dec 12, 2014 1053 1077 1051 1061 0 -7.67(-0.72%)
Dec 11, 2014 1071 1090 1064 1068 0 +4.90(+0.46%)
Dec 10, 2014 1086 1090 1059 1063 0 -26.75(-2.45%)
Dec 09, 2014 1057 1095 1051 1090 0 +22.38(+2.10%)
Dec 08, 2014 1078 1089 1063 1068 0 -16.25(-1.50%)
Dec 05, 2014 1076 1089 1072 1084 0 +7.14(+0.66%)
Dec 04, 2014 1092 1095 1069 1077 0 -20.98(-1.91%)
Dec 03, 2014 1081 1103 1075 1098 0 +19.26(+1.79%)
Dec 02, 2014 1078 1086 1070 1079 0 +0.92(+0.09%)
Dec 01, 2014 1079 1090 1067 1078 0 -4.50(-0.42%)
Nov 28, 2014 1091 1102 1079 1082 0 -7.05(-0.65%)
Nov 26, 2014 1089 1089 1089 1089 0 +6.61(+0.61%)
Nov 25, 2014 1082 1089 1076 1083 0 +3.04(+0.28%)
Nov 24, 2014 1074 1084 1066 1080 0 +6.68(+0.62%)
Nov 21, 2014 1089 1090 1069 1073 0 -3.52(-0.33%)
Nov 20, 2014 1066 1080 1063 1076 0 +6.92(+0.65%)
Nov 19, 2014 1071 1081 1052 1070 0 -4.45(-0.41%)
Nov 18, 2014 1070 1083 1060 1074 0 +3.67(+0.34%)
Nov 17, 2014 1082 1089 1066 1070 0 -13.76(-1.27%)
Nov 14, 2014 1071 1092 1068 1084 0 +12.70(+1.19%)
Nov 13, 2014 1085 1089 1069 1071 0 -13.92(-1.28%)
Nov 12, 2014 1073 1089 1071 1085 0 +6.87(+0.64%)
Nov 11, 2014 1077 1086 1073 1078 0 +0.50(+0.05%)
Nov 10, 2014 1076 1086 1068 1078 0 +1.60(+0.15%)
Nov 07, 2014 1070 1082 1061 1076 0 +3.56(+0.33%)
Nov 06, 2014 1064 1077 1060 1073 0 +7.94(+0.75%)
Nov 05, 2014 1075 1076 1057 1065 0 -2.97(-0.28%)
Nov 04, 2014 1070 1079 1060 1068 0 -3.42(-0.32%)
Nov 03, 2014 1069 1084 1059 1071 0 -1.44(-0.13%)
Oct 31, 2014 1064 1080 1057 1073 0 +19.40(+1.84%)
Oct 30, 2014 1042 1057 1037 1053 0 +15.53(+1.50%)
Oct 28, 2014 1002 1041 997.98 1038 0 +38.91(+3.90%)
Oct 27, 2014 998.14 1005 998.86 998.86 0 -4.95(-0.49%)
Oct 24, 2014 1002 1016 994.48 1004 0 +2.78(+0.28%)
Oct 23, 2014 989.54 1009 968.11 1001 0 +36.66(+3.80%)
Oct 21, 2014 951.28 970.54 946.91 964.37 0 +17.35(+1.83%)
Oct 20, 2014 930.89 948.01 927.09 947.02 0 +12.51(+1.34%)
Oct 17, 2014 934.37 935.89 933.71 934.51 0 +13.05(+1.42%)
Oct 16, 2014 899.82 927.72 896.92 921.46 0 +7.39(+0.81%)
Oct 15, 2014 887.40 922.44 880.03 914.07 0 +12.90(+1.43%)
Oct 14, 2014 911.55 926.82 896.65 901.17 0 -1.88(-0.21%)
Oct 13, 2014 905.94 925.10 892.36 903.05 0 -3.04(-0.34%)
Oct 10, 2014 948.26 953.44 902.84 906.09 0 -47.63(-4.99%)
Oct 09, 2014 970.08 974.29 945.61 953.72 0 -19.25(-1.98%)
Oct 08, 2014 962.23 977.42 947.58 972.97 0 +10.26(+1.07%)
Oct 07, 2014 976.17 985.20 961.42 962.71 0 -19.20(-1.96%)
Oct 06, 2014 998.92 999.93 978.61 981.91 0 -13.67(-1.37%)
Oct 03, 2014 1018 1020 994.27 995.58 0 -13.64(-1.35%)
Oct 02, 2014 1002 1017 993.36 1009 0 +7.27(+0.73%)
Oct 01, 2014 1005 1014 996.20 1002 0 -3.66(-0.36%)
Sep 30, 2014 1017 1020 1002 1006 0 -12.53(-1.23%)
Sep 29, 2014 1007 1023 1004 1018 0 +1.04(+0.10%)
Sep 26, 2014 1014 1024 1002 1017 0 +2.66(+0.26%)
Sep 25, 2014 1036 1036 1009 1014 0 -44.16(-4.17%)
Sep 19, 2014 1078 1087 1053 1059 0 -17.65(-1.64%)
Sep 18, 2014 1073 1086 1071 1076 0 +4.16(+0.39%)
Sep 17, 2014 1073 1084 1058 1072 0 -2.39(-0.22%)
Sep 16, 2014 1053 1081 1050 1074 0 +17.78(+1.68%)
Sep 15, 2014 1064 1071 1052 1057 0 -6.00(-0.56%)
Sep 12, 2014 1065 1071 1056 1063 0 -4.51(-0.42%)
Sep 11, 2014 1057 1071 1054 1067 0 +7.89(+0.74%)
Sep 10, 2014 1050 1064 1045 1059 0 +11.17(+1.07%)
Sep 09, 2014 1056 1060 1044 1048 0 -7.54(-0.71%)
Sep 08, 2014 1054 1064 1049 1056 0 +0.87(+0.08%)
Sep 05, 2014 1047 1066 1042 1055 0 +1.32(+0.13%)
Sep 04, 2014 1058 1073 1045 1054 0 -3.55(-0.34%)
Sep 03, 2014 1058 1069 1050 1057 0 +3.24(+0.31%)
Sep 02, 2014 1046 1058 1039 1054 0 +8.94(+0.86%)
Aug 29, 2014 1045 1045 1045 0 +12.94(+1.25%)
Aug 28, 2014 1031 1039 1026 1032 0 -4.70(-0.45%)
Aug 27, 2014 1043 1046 1033 1037 0 -4.55(-0.44%)
Aug 26, 2014 1030 1046 1029 1041 0 +13.69(+1.33%)
Aug 25, 2014 1036 1044 1020 1027 0 -3.30(-0.32%)
Aug 22, 2014 1032 1039 1025 1031 0 -3.26(-0.32%)
Aug 21, 2014 1015 1039 1009 1034 0 +17.25(+1.70%)
Aug 20, 2014 1015 1023 1005 1017 0 -3.07(-0.30%)
Aug 19, 2014 1016 1026 1010 1020 0 +4.10(+0.40%)
Aug 18, 2014 1010 1022 1006 1016 0 +8.94(+0.89%)
Aug 15, 2014 1020 1025 998.83 1007 0 -7.19(-0.71%)
Aug 14, 2014 1015 1021 1006 1014 0 +0.44(+0.04%)
Aug 13, 2014 1004 1019 1003 1014 0 +10.37(+1.03%)
Aug 12, 2014 1015 1023 998.73 1003 0 -14.43(-1.42%)
Aug 11, 2014 1028 1033 1012 1018 0 -7.35(-0.72%)
Aug 08, 2014 1014 1032 1014 1025 0 +9.78(+0.96%)
Aug 07, 2014 1027 1033 1011 1015 0 -9.00(-0.88%)
Aug 06, 2014 1008 1035 1001 1024 0 +9.57(+0.94%)
Aug 05, 2014 1007 1022 1002 1015 0 +2.78(+0.27%)
Aug 04, 2014 996.75 1015 989.99 1012 0 +13.31(+1.33%)
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.