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 (%)
Nov 30, 2012 805.03 817.72 794.43 797.29 0 -7.11(-0.88%)
Nov 29, 2012 791.27 811.95 789.99 804.41 0 +22.18(+2.83%)
Nov 28, 2012 777.36 791.74 768.96 782.23 0 -2.02(-0.26%)
Nov 27, 2012 786.33 792.16 774.96 784.25 0 -1.35(-0.17%)
Nov 26, 2012 767.79 788.89 762.81 785.60 0 +11.53(+1.49%)
Nov 24, 2012 761.70 778.11 752.32 774.07 0 +0.00(+0.00%)
Nov 23, 2012 761.70 778.11 752.32 774.07 0 +18.32(+2.42%)
Nov 21, 2012 755.74 755.74 755.74 0 +5.18(+0.69%)
Nov 20, 2012 741.33 754.36 733.55 750.56 0 +4.48(+0.60%)
Nov 19, 2012 734.49 755.80 731.31 746.07 0 +20.83(+2.87%)
Nov 16, 2012 733.92 735.72 710.65 725.25 0 -10.06(-1.37%)
Nov 15, 2012 727.25 743.33 723.68 735.30 0 +6.53(+0.90%)
Nov 14, 2012 750.14 758.02 726.80 728.77 0 -18.69(-2.50%)
Nov 13, 2012 750.12 761.27 741.86 747.46 0 -6.85(-0.91%)
Nov 12, 2012 758.41 763.68 749.06 754.31 0 -1.58(-0.21%)
Nov 09, 2012 750.00 763.63 745.92 755.89 0 +3.27(+0.43%)
Nov 08, 2012 769.71 780.52 750.43 752.62 0 -21.11(-2.73%)
Nov 07, 2012 784.05 793.70 763.57 773.73 0 -23.36(-2.93%)
Nov 06, 2012 787.73 807.40 785.74 797.09 0 +9.29(+1.18%)
Nov 05, 2012 774.96 793.11 766.99 787.80 0 +11.32(+1.46%)
Nov 02, 2012 786.94 790.56 770.47 776.48 0 -11.50(-1.46%)
Nov 01, 2012 760.85 795.25 751.78 787.97 0 +25.69(+3.37%)
Oct 31, 2012 762.84 769.75 744.04 762.29 0 -8.34(-1.08%)
Oct 26, 2012 770.63 770.63 770.63 0 -3.22(-0.42%)
Oct 25, 2012 770.06 776.99 758.09 773.85 0 +8.99(+1.18%)
Oct 24, 2012 775.85 810.31 759.19 764.86 0 +25.47(+3.44%)
Oct 23, 2012 734.32 746.38 724.06 739.39 0 -2.88(-0.39%)
Oct 19, 2012 754.44 759.07 734.47 742.27 0 -16.61(-2.19%)
Oct 18, 2012 782.65 783.25 756.63 758.88 0 -23.96(-3.06%)
Oct 17, 2012 786.16 792.19 775.93 782.85 0 -6.12(-0.78%)
Oct 16, 2012 776.46 791.78 772.25 788.97 0 +13.71(+1.77%)
Oct 15, 2012 775.12 784.11 766.54 775.25 0 +0.42(+0.05%)
Oct 12, 2012 781.77 792.17 768.59 774.83 0 -11.41(-1.45%)
Oct 11, 2012 773.57 799.74 767.42 786.25 0 +16.40(+2.13%)
Oct 10, 2012 769.98 776.45 756.88 769.84 0 +0.28(+0.04%)
Oct 09, 2012 796.09 810.20 765.84 769.57 0 -19.89(-2.52%)
Oct 08, 2012 757.39 792.58 754.35 789.45 0 +26.63(+3.49%)
Oct 06, 2012 769.95 780.26 757.60 762.82 0 +0.00(+0.00%)
Oct 05, 2012 768.36 780.26 757.60 762.82 0 -1.72(-0.22%)
Oct 04, 2012 761.62 776.59 748.60 764.54 0 -8.85(-1.14%)
Oct 03, 2012 776.39 785.12 767.77 773.39 0 -5.46(-0.70%)
Oct 02, 2012 779.96 785.28 772.37 778.85 0 +1.82(+0.23%)
Oct 01, 2012 779.15 785.14 766.10 777.03 0 +3.56(+0.46%)
Sep 28, 2012 779.72 794.29 769.04 773.48 0 -14.65(-1.86%)
Sep 27, 2012 792.83 799.20 781.20 788.13 0 -2.31(-0.29%)
Sep 26, 2012 793.76 801.64 772.38 790.45 0 -4.75(-0.60%)
Sep 25, 2012 820.66 835.99 785.41 795.20 0 -20.73(-2.54%)
Sep 24, 2012 827.91 838.43 810.18 815.93 0 -17.65(-2.12%)
Sep 21, 2012 840.62 859.15 827.81 833.58 0 -1.18(-0.14%)
Sep 20, 2012 834.99 844.93 825.72 834.76 0 -7.67(-0.91%)
Sep 19, 2012 854.62 864.81 838.58 842.43 0 -14.23(-1.66%)
Sep 18, 2012 852.56 867.90 844.08 856.66 0 +1.66(+0.19%)
Sep 17, 2012 868.92 873.25 843.73 855.00 0 -18.69(-2.14%)
Sep 14, 2012 844.52 878.30 840.61 873.69 0 +28.12(+3.33%)
Sep 13, 2012 829.25 849.92 810.73 845.58 0 +14.46(+1.74%)
Sep 12, 2012 815.25 834.13 811.99 831.12 0 +5.67(+0.69%)
Sep 11, 2012 819.09 832.96 816.59 825.45 0 +7.30(+0.89%)
Sep 10, 2012 825.38 832.40 813.13 818.15 0 -7.88(-0.95%)
Sep 07, 2012 819.25 835.66 814.69 826.03 0 +4.03(+0.49%)
Sep 06, 2012 812.42 829.20 803.01 822.00 0 +8.22(+1.01%)
Sep 05, 2012 810.58 824.01 802.92 813.78 0 +1.35(+0.17%)
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.