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 (%)
May 28, 2010 1338 1338 1338 0 -31.31(-2.29%)
May 27, 2010 1325 1372 1324 1370 0 +57.05(+4.35%)
May 26, 2010 1310 1362 1305 1312 0 -10.38(-0.78%)
May 25, 2010 1277 1329 1248 1323 0 +5.81(+0.44%)
May 24, 2010 1322 1349 1314 1317 0 -21.19(-1.58%)
May 21, 2010 1297 1354 1287 1338 0 +19.66(+1.49%)
May 20, 2010 1313 1363 1311 1319 0 -75.51(-5.42%)
May 19, 2010 1393 1426 1375 1394 0 -14.46(-1.03%)
May 18, 2010 1420 1447 1396 1409 0 -13.05(-0.92%)
May 17, 2010 1405 1438 1378 1422 0 +11.62(+0.82%)
May 14, 2010 1426 1455 1393 1410 0 -44.25(-3.04%)
May 13, 2010 1448 1477 1439 1454 0 -3.45(-0.24%)
May 12, 2010 1403 1463 1393 1458 0 +53.60(+3.82%)
May 11, 2010 1405 1425 1371 1404 0 +28.20(+2.05%)
May 10, 2010 1357 1391 1351 1376 0 +56.04(+4.25%)
May 07, 2010 1340 1374 1304 1320 0 -36.59(-2.70%)
May 06, 2010 1420 1444 1292 1356 0 -103.72(-7.10%)
May 05, 2010 1467 1497 1448 1460 0 -8.47(-0.58%)
May 04, 2010 1491 1504 1447 1469 0 -52.96(-3.48%)
May 03, 2010 1488 1533 1489 1522 0 +31.22(+2.09%)
Apr 30, 2010 1513 1536 1484 1490 0 -28.96(-1.91%)
Apr 29, 2010 1493 1531 1488 1519 0 +32.86(+2.21%)
Apr 28, 2010 1482 1506 1469 1486 0 +0.66(+0.04%)
Apr 27, 2010 1500 1530 1479 1486 0 -29.27(-1.93%)
Apr 26, 2010 1517 1541 1509 1515 0 -14.12(-0.92%)
Apr 23, 2010 1512 1541 1504 1529 0 +12.35(+0.81%)
Apr 22, 2010 1479 1527 1464 1517 0 +16.61(+1.11%)
Apr 21, 2010 1491 1516 1480 1500 0 +0.16(+0.01%)
Apr 20, 2010 1483 1508 1471 1500 0 +19.32(+1.30%)
Apr 19, 2010 1470 1502 1448 1481 0 +2.45(+0.17%)
Apr 16, 2010 1477 1502 1465 1478 0 -6.90(-0.46%)
Apr 15, 2010 1485 1508 1477 1485 0 -15.58(-1.04%)
Apr 14, 2010 1441 1509 1436 1501 0 +58.86(+4.08%)
Apr 13, 2010 1424 1448 1418 1442 0 +8.29(+0.58%)
Apr 12, 2010 1433 1448 1424 1434 0 -6.35(-0.44%)
Apr 09, 2010 1435 1451 1426 1440 0 -1.82(-0.13%)
Apr 08, 2010 1442 1456 1425 1442 0 -13.85(-0.95%)
Apr 07, 2010 1464 1474 1439 1456 0 -8.73(-0.60%)
Apr 06, 2010 1428 1472 1427 1464 0 +19.43(+1.34%)
Apr 05, 2010 1418 1448 1415 1445 0 +24.76(+1.74%)
Apr 01, 2010 1420 1420 1420 0 -3.39(-0.24%)
Mar 31, 2010 1427 1461 1418 1424 0 -5.72(-0.40%)
Mar 30, 2010 1417 1439 1412 1429 0 +14.71(+1.04%)
Mar 29, 2010 1429 1437 1403 1415 0 -11.19(-0.78%)
Mar 26, 2010 1429 1453 1405 1426 0 +18.00(+1.28%)
Mar 25, 2010 1408 1444 1404 1408 0 -11.61(-0.82%)
Mar 24, 2010 1410 1440 1402 1419 0 +12.30(+0.87%)
Mar 23, 2010 1423 1444 1378 1407 0 -22.98(-1.61%)
Mar 22, 2010 1412 1440 1400 1430 0 -1.75(-0.12%)
Mar 19, 2010 1434 1454 1407 1432 0 -5.81(-0.40%)
Mar 18, 2010 1485 1488 1432 1438 0 -49.75(-3.34%)
Mar 17, 2010 1471 1514 1464 1487 0 +56.94(+3.98%)
Mar 16, 2010 1401 1433 1403 1430 0 +16.96(+1.20%)
Mar 15, 2010 1401 1419 1390 1413 0 +7.29(+0.52%)
Mar 12, 2010 1406 1420 1392 1406 0 -10.80(-0.76%)
Mar 11, 2010 1376 1420 1377 1417 0 +21.94(+1.57%)
Mar 10, 2010 1369 1399 1366 1395 0 +13.44(+0.97%)
Mar 09, 2010 1366 1398 1364 1382 0 +1.54(+0.11%)
Mar 08, 2010 1375 1390 1366 1380 0 +2.52(+0.18%)
Mar 05, 2010 1346 1381 1349 1378 0 +25.79(+1.91%)
Mar 04, 2010 1333 1356 1331 1352 0 +5.44(+0.40%)
Mar 03, 2010 1321 1356 1325 1346 0 +15.99(+1.20%)
Mar 02, 2010 1290 1335 1299 1330 0 +33.12(+2.55%)
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.