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 31, 2019 730.82 750.01 729.89 746.65 0 +10.93(+1.49%)
Dec 30, 2019 736.07 744.52 727.52 735.72 0 +2.83(+0.39%)
Dec 27, 2019 746.50 751.49 727.70 732.89 0 -11.62(-1.56%)
Dec 26, 2019 738.45 750.59 728.52 744.51 0 +8.04(+1.09%)
Dec 24, 2019 732.13 744.66 724.90 736.47 0 +6.10(+0.84%)
Dec 23, 2019 737.00 741.68 725.48 730.37 0 -6.34(-0.86%)
Dec 20, 2019 738.35 747.48 728.81 736.71 0 +2.07(+0.28%)
Dec 19, 2019 721.87 741.34 714.74 734.64 0 +12.56(+1.74%)
Dec 18, 2019 729.29 735.33 716.19 722.08 0 -3.85(-0.53%)
Dec 17, 2019 729.93 737.24 719.59 725.93 0 -2.23(-0.31%)
Dec 16, 2019 696.26 734.78 691.39 728.17 0 +39.23(+5.69%)
Dec 13, 2019 690.20 704.41 682.78 688.94 0 -0.49(-0.07%)
Dec 12, 2019 689.29 704.83 683.90 689.43 0 +0.82(+0.12%)
Dec 11, 2019 675.57 698.10 668.18 688.61 0 +21.69(+3.25%)
Dec 10, 2019 679.34 686.38 663.08 666.92 0 +88.97(+15.39%)
Dec 09, 2019 590.37 602.41 574.25 577.95 0 -8.01(-1.37%)
Dec 06, 2019 580.43 591.96 565.96 585.96 0 +11.13(+1.94%)
Dec 05, 2019 587.46 602.32 572.54 574.83 0 -3.02(-0.52%)
Dec 04, 2019 587.91 595.20 573.60 577.85 0 -6.56(-1.12%)
Dec 03, 2019 588.09 591.09 575.89 584.41 0 -12.76(-2.14%)
Dec 02, 2019 599.53 604.27 584.93 597.17 0 -2.28(-0.38%)
Nov 29, 2019 599.29 606.48 595.08 599.45 0 -2.04(-0.34%)
Nov 27, 2019 601.94 606.79 594.64 601.49 0 -0.75(-0.12%)
Nov 26, 2019 603.89 607.58 592.06 602.24 0 -1.79(-0.30%)
Nov 25, 2019 594.42 610.16 593.68 604.03 0 +12.96(+2.19%)
Nov 22, 2019 580.72 595.96 573.03 591.07 0 +15.15(+2.63%)
Nov 21, 2019 584.43 596.41 573.99 575.92 0 -5.91(-1.02%)
Nov 20, 2019 600.20 604.25 562.07 581.83 0 -22.09(-3.66%)
Nov 19, 2019 608.96 619.04 590.50 603.92 0 -10.35(-1.69%)
Nov 18, 2019 603.91 617.21 581.36 614.28 0 +7.50(+1.24%)
Nov 15, 2019 600.59 612.93 582.59 606.77 0 +5.52(+0.92%)
Nov 14, 2019 589.03 604.53 577.62 601.25 0 +14.62(+2.49%)
Nov 13, 2019 588.64 603.24 574.02 586.63 0 +5.35(+0.92%)
Nov 12, 2019 583.04 596.87 575.97 581.28 0 -2.49(-0.43%)
Nov 11, 2019 580.79 600.67 575.52 583.77 0 -0.52(-0.09%)
Nov 08, 2019 567.84 590.02 562.46 584.29 0 -1.95(-0.33%)
Nov 07, 2019 582.95 595.13 562.12 586.24 0 +5.50(+0.95%)
Nov 06, 2019 632.37 635.82 544.03 580.74 0 -263.30(-31.19%)
Nov 05, 2019 869.06 897.35 831.01 844.04 0 -21.89(-2.53%)
Nov 04, 2019 873.46 887.74 863.18 865.93 0 +2.41(+0.28%)
Nov 01, 2019 848.15 869.00 844.84 863.52 0 +22.67(+2.70%)
Oct 31, 2019 837.91 845.93 815.88 840.85 0 +1.77(+0.21%)
Oct 30, 2019 852.90 854.87 822.72 839.08 0 -14.86(-1.74%)
Oct 29, 2019 837.39 859.35 829.61 853.94 0 +15.31(+1.83%)
Oct 28, 2019 818.36 852.60 818.02 838.63 0 +25.94(+3.19%)
Oct 25, 2019 797.96 823.55 796.38 812.69 0 +14.07(+1.76%)
Oct 24, 2019 823.23 829.07 786.69 798.62 0 -18.92(-2.31%)
Oct 23, 2019 815.39 828.40 805.91 817.55 0 -0.40(-0.05%)
Oct 22, 2019 800.33 825.69 793.05 817.95 0 +20.50(+2.57%)
Oct 21, 2019 816.81 823.65 797.00 797.45 0 -5.53(-0.69%)
Oct 18, 2019 805.65 808.80 793.84 802.98 0 -7.02(-0.87%)
Oct 17, 2019 806.64 822.22 790.54 810.00 0 +7.37(+0.92%)
Oct 16, 2019 782.26 808.66 780.16 802.63 0 +20.42(+2.61%)
Oct 15, 2019 761.66 795.62 756.33 782.21 0 +21.76(+2.86%)
Oct 14, 2019 750.24 763.34 741.30 760.45 0 +5.65(+0.75%)
Oct 11, 2019 729.42 764.05 718.85 754.80 0 +41.05(+5.75%)
Oct 10, 2019 719.65 725.84 707.24 713.75 0 -2.44(-0.34%)
Oct 09, 2019 734.28 736.04 713.67 716.19 0 -6.62(-0.92%)
Oct 08, 2019 747.48 751.56 712.42 722.80 0 -35.94(-4.74%)
Oct 07, 2019 757.40 771.70 748.47 758.74 0 -2.95(-0.39%)
Oct 04, 2019 759.05 773.03 745.22 761.69 0 +7.47(+0.99%)
Oct 03, 2019 748.74 759.83 725.46 754.22 0 +2.08(+0.28%)
Oct 02, 2019 754.72 761.67 735.72 752.14 0 -10.11(-1.33%)
Oct 01, 2019 809.13 825.41 753.82 762.24 0 -45.62(-5.65%)
Sep 30, 2019 819.94 822.92 803.04 807.87 0 -8.20(-1.00%)
Sep 27, 2019 829.72 843.67 808.00 816.06 0 -12.47(-1.51%)
Sep 26, 2019 812.97 843.28 810.92 828.54 0 +15.87(+1.95%)
Sep 25, 2019 795.96 818.13 792.52 812.67 0 +14.21(+1.78%)
Sep 24, 2019 817.63 827.43 793.01 798.46 0 -15.01(-1.84%)
Sep 23, 2019 804.32 822.15 789.61 813.47 0 +1.64(+0.20%)
Sep 20, 2019 800.06 823.09 789.74 811.83 0 +12.50(+1.56%)
Sep 19, 2019 804.49 826.59 793.95 799.32 0 +11.25(+1.43%)
Sep 18, 2019 802.87 810.11 777.77 788.07 0 -17.31(-2.15%)
Sep 17, 2019 816.71 823.75 788.10 805.39 0 -10.98(-1.34%)
Sep 16, 2019 787.89 825.58 778.01 816.36 0 +27.08(+3.43%)
Sep 13, 2019 801.91 813.15 774.13 789.28 0 -7.22(-0.91%)
Sep 12, 2019 790.35 802.72 757.51 796.50 0 +4.07(+0.51%)
Sep 11, 2019 758.29 797.37 744.63 792.44 0 +41.48(+5.52%)
Sep 10, 2019 731.15 757.20 723.06 750.96 0 +18.53(+2.53%)
Sep 09, 2019 713.33 736.68 705.95 732.42 0 +23.56(+3.32%)
Sep 06, 2019 702.43 714.25 696.68 708.87 0 +4.96(+0.70%)
Sep 05, 2019 692.27 713.93 687.30 703.91 0 +22.76(+3.34%)
Sep 04, 2019 672.57 688.98 666.68 681.15 0 +18.66(+2.82%)
Sep 03, 2019 676.75 696.11 650.31 662.48 0 -20.34(-2.98%)
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%)
Jun 03, 2019 837.40 862.98 831.29 845.89 0 +7.76(+0.93%)
May 31, 2019 865.81 867.38 831.67 838.13 0 -48.21(-5.44%)
May 30, 2019 887.12 908.13 872.95 886.34 0 +1.52(+0.17%)
May 29, 2019 887.80 895.38 874.52 884.83 0 -9.33(-1.04%)
May 28, 2019 917.01 921.77 891.62 894.16 0 -9.16(-1.01%)
May 24, 2019 890.67 906.09 882.54 903.32 0 +19.41(+2.20%)
May 23, 2019 904.88 906.90 876.99 883.91 0 -36.32(-3.95%)
May 22, 2019 922.00 934.27 912.99 920.23 0 -5.94(-0.64%)
May 21, 2019 918.34 930.60 913.57 926.17 0 +14.74(+1.62%)
May 20, 2019 906.49 918.34 893.09 911.43 0 -2.45(-0.27%)
May 17, 2019 931.91 939.95 910.31 913.88 0 -29.43(-3.12%)
May 16, 2019 943.43 958.08 937.82 943.32 0 +2.32(+0.25%)
May 15, 2019 903.46 947.51 902.47 941.00 0 +28.22(+3.09%)
May 14, 2019 878.97 918.06 875.41 912.78 0 +35.19(+4.01%)
May 13, 2019 861.05 894.34 854.99 877.60 0 -0.44(-0.05%)
May 10, 2019 881.20 889.99 850.20 878.03 0 -9.67(-1.09%)
May 09, 2019 934.62 940.47 884.42 887.71 0 -63.13(-6.64%)
May 08, 2019 939.73 973.76 865.21 950.84 0 -51.75(-5.16%)
May 07, 2019 1014 1025 987.12 1003 0 -24.91(-2.42%)
May 06, 2019 1014 1051 1007 1027 0 -9.69(-0.93%)
May 03, 2019 999.39 1039 988.42 1037 0 +37.38(+3.74%)
May 02, 2019 995.13 1013 985.41 999.80 0 +3.12(+0.31%)
May 01, 2019 1008 1018 992.02 996.68 0 -8.10(-0.81%)
Apr 30, 2019 1027 1029 990.99 1005 0 -24.32(-2.36%)
Apr 29, 2019 998.86 1036 995.51 1029 0 +31.14(+3.12%)
Apr 26, 2019 996.94 1007 985.78 997.96 0 -0.99(-0.10%)
Apr 25, 2019 1017 1018 982.56 998.95 0 -20.12(-1.97%)
Apr 24, 2019 1030 1039 1013 1019 0 -9.99(-0.97%)
Apr 23, 2019 1029 1038 1020 1029 0 +0.85(+0.08%)
Apr 22, 2019 1016 1030 1011 1028 0 +8.81(+0.86%)
Apr 18, 2019 1020 1027 1008 1019 0 -3.86(-0.38%)
Apr 17, 2019 1027 1031 1002 1023 0 +2.78(+0.27%)
Apr 16, 2019 1008 1024 998.64 1020 0 +15.78(+1.57%)
Apr 15, 2019 1026 1034 993.67 1005 0 -19.01(-1.86%)
Apr 12, 2019 1029 1035 1010 1024 0 +1.17(+0.11%)
Apr 11, 2019 1019 1031 1010 1023 0 +1.87(+0.18%)
Apr 10, 2019 987.90 1023 982.10 1021 0 +34.44(+3.49%)
Apr 09, 2019 988.14 996.74 978.41 986.23 0 -6.76(-0.68%)
Apr 08, 2019 984.73 995.36 977.80 992.98 0 +6.32(+0.64%)
Apr 05, 2019 969.24 988.47 967.61 986.66 0 +21.97(+2.28%)
Apr 04, 2019 966.53 974.74 959.23 964.69 0 -0.26(-0.03%)
Apr 03, 2019 951.33 972.63 947.18 964.95 0 +25.32(+2.69%)
Apr 02, 2019 936.67 952.18 933.83 939.63 0 +3.43(+0.37%)
Apr 01, 2019 923.40 938.42 914.09 936.20 0 +27.38(+3.01%)
Mar 29, 2019 905.03 925.26 901.88 908.82 0 +9.05(+1.01%)
Mar 28, 2019 895.43 905.11 883.95 899.76 0 +6.04(+0.68%)
Mar 27, 2019 890.96 898.51 871.42 893.73 0 +3.66(+0.41%)
Mar 26, 2019 918.34 923.60 883.88 890.07 0 -23.80(-2.60%)
Mar 25, 2019 928.01 934.95 905.02 913.87 0 -18.55(-1.99%)
Mar 22, 2019 994.95 999.64 920.77 932.42 0 -70.39(-7.02%)
Mar 21, 2019 988.69 1012 986.66 1003 0 +10.83(+1.09%)
Mar 20, 2019 998.07 1004 978.37 991.98 0 -7.88(-0.79%)
Mar 19, 2019 981.30 1011 973.66 999.86 0 +23.75(+2.43%)
Mar 18, 2019 958.26 978.69 951.55 976.11 0 +19.41(+2.03%)
Mar 15, 2019 950.33 969.79 947.18 956.70 0 +9.12(+0.96%)
Mar 14, 2019 951.07 960.74 940.64 947.58 0 -4.99(-0.52%)
Mar 13, 2019 960.80 971.74 948.40 952.57 0 -4.62(-0.48%)
Mar 12, 2019 945.70 961.46 931.73 957.19 0 +13.00(+1.38%)
Mar 11, 2019 939.02 964.59 932.88 944.19 0 +6.92(+0.74%)
Mar 08, 2019 926.81 941.97 912.18 937.27 0 +4.35(+0.47%)
Mar 07, 2019 951.86 954.71 925.10 932.92 0 -20.58(-2.16%)
Mar 06, 2019 987.84 991.26 951.22 953.50 0 -31.59(-3.21%)
Mar 05, 2019 1008 1009 977.98 985.09 0 -19.65(-1.96%)
Mar 04, 2019 1016 1022 984.93 1005 0 -6.58(-0.65%)
Mar 01, 2019 992.73 1017 990.63 1011 0 +25.16(+2.55%)
Feb 28, 2019 980.13 1003 973.98 986.16 0 -0.14(-0.01%)
Feb 27, 2019 998.24 1001 981.96 986.30 0 -13.78(-1.38%)
Feb 26, 2019 1004 1017 996.25 1000 0 -8.30(-0.82%)
Feb 25, 2019 1016 1031 999.50 1008 0 -0.72(-0.07%)
Feb 22, 2019 985.71 1011 982.86 1009 0 +24.98(+2.54%)
Feb 21, 2019 972.17 985.85 958.68 984.12 0 +16.14(+1.67%)
Feb 20, 2019 978.86 991.05 967.20 967.98 0 -14.55(-1.48%)
Feb 19, 2019 975.97 988.55 963.63 982.53 0 -2.21(-0.22%)
Feb 15, 2019 956.90 989.28 947.40 984.74 0 +32.95(+3.46%)
Feb 14, 2019 936.64 968.01 934.76 951.79 0 +13.56(+1.44%)
Feb 13, 2019 921.64 942.65 903.73 938.23 0 +20.32(+2.21%)
Feb 12, 2019 918.97 934.18 905.63 917.91 0 +7.08(+0.78%)
Feb 11, 2019 885.76 912.52 863.18 910.83 0 +29.13(+3.30%)
Feb 08, 2019 900.22 915.30 873.07 881.70 0 -27.78(-3.05%)
Feb 07, 2019 938.33 945.91 895.11 909.48 0 -33.15(-3.52%)
Feb 06, 2019 886.66 949.23 874.92 942.62 0 +139.67(+17.40%)
Feb 05, 2019 796.80 814.61 792.93 802.95 0 +6.44(+0.81%)
Feb 04, 2019 778.64 807.00 770.27 796.51 0 +16.86(+2.16%)
Feb 01, 2019 777.36 798.13 775.27 779.65 0 -0.12(-0.02%)
Jan 31, 2019 766.17 782.94 759.84 779.77 0 +11.60(+1.51%)
Jan 30, 2019 757.55 774.50 751.36 768.17 0 +10.41(+1.37%)
Jan 29, 2019 765.50 767.49 745.55 757.77 0 -6.31(-0.83%)
Jan 28, 2019 741.32 769.55 736.44 764.07 0 +13.00(+1.73%)
Jan 25, 2019 745.03 769.40 738.20 751.07 0 +13.94(+1.89%)
Jan 24, 2019 718.74 746.82 714.30 737.13 0 +18.61(+2.59%)
Jan 23, 2019 723.98 735.59 708.80 718.52 0 +1.01(+0.14%)
Jan 22, 2019 729.83 731.54 704.65 717.51 0 -19.26(-2.61%)
Jan 18, 2019 753.64 761.07 732.47 736.78 0 -10.48(-1.40%)
Jan 17, 2019 728.71 751.09 719.71 747.26 0 +16.84(+2.31%)
Jan 16, 2019 732.93 736.40 718.65 730.42 0 +4.47(+0.62%)
Jan 15, 2019 721.16 734.14 716.01 725.95 0 +6.12(+0.85%)
Jan 14, 2019 721.37 729.50 701.33 719.83 0 -10.29(-1.41%)
Jan 11, 2019 728.41 736.36 713.72 730.13 0 -1.38(-0.19%)
Jan 10, 2019 714.00 734.48 707.94 731.51 0 +11.88(+1.65%)
Jan 09, 2019 709.58 726.64 699.61 719.62 0 +11.27(+1.59%)
Jan 08, 2019 703.80 716.98 690.99 708.35 0 +13.15(+1.89%)
Jan 07, 2019 698.68 711.23 681.45 695.20 0 -1.22(-0.17%)
Jan 04, 2019 666.99 703.82 660.71 696.41 0 +39.84(+6.07%)
Jan 03, 2019 664.57 681.30 652.47 656.58 0 -16.97(-2.52%)
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.