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 30, 2016 1075 1075 1075 1075 0 -7.66(-0.71%)
Dec 29, 2016 1078 1090 1064 1083 0 +5.14(+0.48%)
Dec 28, 2016 1083 1087 1061 1077 0 -2.12(-0.20%)
Dec 27, 2016 1070 1087 1067 1080 0 +9.71(+0.91%)
Dec 23, 2016 1070 1070 1070 1070 0 +6.48(+0.61%)
Dec 22, 2016 1073 1083 1054 1063 0 -12.57(-1.17%)
Dec 21, 2016 1082 1084 1068 1076 0 -6.89(-0.64%)
Dec 20, 2016 1089 1099 1068 1083 0 +1.28(+0.12%)
Dec 19, 2016 1078 1093 1073 1082 0 +8.21(+0.76%)
Dec 16, 2016 1092 1094 1071 1073 0 -19.70(-1.80%)
Dec 15, 2016 1091 1110 1086 1093 0 +7.45(+0.69%)
Dec 14, 2016 1093 1094 1078 1086 0 -7.38(-0.68%)
Dec 13, 2016 1085 1099 1066 1093 0 +10.58(+0.98%)
Dec 12, 2016 1070 1084 1066 1082 0 -6.29(-0.58%)
Dec 09, 2016 1089 1093 1078 1089 0 +4.84(+0.45%)
Dec 08, 2016 1061 1086 1054 1084 0 +28.11(+2.66%)
Dec 07, 2016 1039 1059 1026 1056 0 +17.39(+1.67%)
Dec 06, 2016 1035 1044 1022 1038 0 +7.65(+0.74%)
Dec 05, 2016 1020 1033 1015 1031 0 +19.14(+1.89%)
Dec 02, 2016 1004 1016 993.30 1012 0 +5.91(+0.59%)
Dec 01, 2016 1021 1034 994.18 1006 0 -15.02(-1.47%)
Nov 30, 2016 1035 1040 1017 1021 0 -12.20(-1.18%)
Nov 29, 2016 1039 1056 1030 1033 0 -0.23(-0.02%)
Nov 28, 2016 1053 1063 1031 1033 0 -24.15(-2.28%)
Nov 25, 2016 1050 1062 1048 1057 0 +6.93(+0.66%)
Nov 23, 2016 1050 1050 1050 1050 0 -0.33(-0.03%)
Nov 22, 2016 1064 1067 1038 1051 0 -11.78(-1.11%)
Nov 21, 2016 1064 1074 1052 1062 0 -0.03(-0.00%)
Nov 18, 2016 1070 1071 1056 1062 0 -2.89(-0.27%)
Nov 17, 2016 1047 1067 1039 1065 0 +13.72(+1.30%)
Nov 16, 2016 1042 1056 1029 1052 0 +5.47(+0.52%)
Nov 15, 2016 1038 1053 1027 1046 0 +9.42(+0.91%)
Nov 14, 2016 1041 1059 1022 1037 0 +4.55(+0.44%)
Nov 11, 2016 1002 1040 986.85 1032 0 +39.65(+3.99%)
Nov 10, 2016 987.32 1016 974.73 992.50 0 +15.59(+1.60%)
Nov 09, 2016 931.90 979.43 931.90 976.91 0 +27.84(+2.93%)
Nov 08, 2016 937.98 959.47 933.70 949.07 0 +10.75(+1.15%)
Nov 07, 2016 930.71 952.88 920.33 938.31 0 +26.38(+2.89%)
Nov 04, 2016 918.08 930.66 908.93 911.93 0 -7.85(-0.85%)
Nov 03, 2016 911.31 925.43 905.95 919.78 0 +7.97(+0.87%)
Nov 02, 2016 907.64 938.26 885.16 911.82 0 -94.85(-9.42%)
Nov 01, 2016 1025 1026 992.20 1007 0 -15.46(-1.51%)
Oct 31, 2016 1015 1027 1005 1022 0 +9.83(+0.97%)
Oct 28, 2016 1011 1029 1002 1012 0 +1.04(+0.10%)
Oct 27, 2016 1029 1030 1004 1011 0 -14.19(-1.38%)
Oct 26, 2016 1022 1043 1021 1025 0 -4.29(-0.42%)
Oct 25, 2016 1032 1033 1011 1030 0 -0.85(-0.08%)
Oct 24, 2016 1026 1036 1011 1031 0 +18.77(+1.86%)
Oct 21, 2016 1004 1014 1003 1012 0 -1.76(-0.17%)
Oct 20, 2016 1021 1029 1012 1014 0 -8.23(-0.81%)
Oct 19, 2016 1020 1029 1004 1022 0 +3.00(+0.29%)
Oct 18, 2016 1022 1025 1001 1019 0 +10.45(+1.04%)
Oct 17, 2016 1012 1018 1001 1008 0 -5.30(-0.52%)
Oct 14, 2016 1015 1020 1007 1014 0 +3.45(+0.34%)
Oct 13, 2016 1009 1021 999.44 1010 0 -10.44(-1.02%)
Oct 12, 2016 1010 1023 994.40 1021 0 +10.75(+1.06%)
Oct 11, 2016 1032 1036 1002 1010 0 -27.12(-2.62%)
Oct 10, 2016 1037 1047 1032 1037 0 +8.62(+0.84%)
Oct 07, 2016 1029 1031 1016 1028 0 -12.63(-1.21%)
Oct 06, 2016 1039 1044 1033 1041 0 -0.35(-0.03%)
Oct 05, 2016 1034 1050 1025 1041 0 +12.19(+1.18%)
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.