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 (%)
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%)
Aug 01, 2014 1011 1020 989.17 998.55 0 -19.65(-1.93%)
Jul 31, 2014 1041 1050 1018 1018 0 -10.66(-1.04%)
Jul 23, 2014 1040 1046 1023 1029 0 -11.45(-1.10%)
Jul 22, 2014 1037 1047 1030 1040 0 +10.03(+0.97%)
Jul 21, 2014 1024 1035 1017 1030 0 +0.10(+0.01%)
Jul 18, 2014 1004 1031 1007 1030 0 +21.36(+2.12%)
Jul 17, 2014 1015 1023 1002 1009 0 -10.00(-0.98%)
Jul 16, 2014 1025 1031 1009 1019 0 -0.57(-0.06%)
Jul 15, 2014 1025 1029 1011 1019 0 -5.46(-0.53%)
Jul 14, 2014 1032 1036 1020 1025 0 -0.33(-0.03%)
Jul 11, 2014 1019 1033 1014 1025 0 +2.23(+0.22%)
Jul 10, 2014 1016 1032 1012 1023 0 -14.69(-1.42%)
Jul 09, 2014 1040 1048 1034 1038 0 -1.40(-0.13%)
Jul 08, 2014 1047 1053 1029 1039 0 -11.46(-1.09%)
Jul 07, 2014 1054 1059 1044 1050 0 -6.69(-0.63%)
Jul 03, 2014 1057 1057 1057 0 +3.43(+0.33%)
Jul 02, 2014 1049 1060 1045 1054 0 +5.38(+0.51%)
Jul 01, 2014 1029 1056 1026 1048 0 +23.15(+2.26%)
Jun 30, 2014 1021 1026 1013 1025 0 +5.35(+0.52%)
Jun 27, 2014 993.07 1029 992.66 1020 0 +18.75(+1.87%)
Jun 26, 2014 997.34 1005 987.05 1001 0 +2.31(+0.23%)
Jun 25, 2014 981.98 1002 978.48 998.82 0 +10.50(+1.06%)
Jun 24, 2014 989.45 1003 984.97 988.31 0 -3.45(-0.35%)
Jun 23, 2014 995.89 1003 987.89 991.76 0 -4.61(-0.46%)
Jun 20, 2014 991.80 1005 985.71 996.37 0 +7.09(+0.72%)
Jun 19, 2014 1003 1007 981.32 989.28 0 -12.06(-1.20%)
Jun 18, 2014 1019 1022 997.66 1001 0 -17.04(-1.67%)
Jun 17, 2014 1018 1032 1012 1018 0 +2.46(+0.24%)
Jun 16, 2014 1027 1034 1010 1016 0 -14.66(-1.42%)
Jun 13, 2014 1033 1034 1017 1031 0 +0.05(+0.00%)
Jun 12, 2014 1039 1046 1025 1031 0 -12.04(-1.15%)
Jun 11, 2014 1032 1049 1026 1043 0 +5.60(+0.54%)
Jun 10, 2014 1038 1042 1024 1037 0 +7.70(+0.75%)
Jun 06, 2014 1024 1036 1021 1029 0 -1.69(-0.16%)
Jun 05, 2014 1017 1037 1014 1031 0 +14.08(+1.38%)
Jun 04, 2014 1011 1025 1006 1017 0 +1.96(+0.19%)
Jun 03, 2014 1004 1019 1002 1015 0 +3.96(+0.39%)
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.