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 28, 2008 848.55 870.22 831.77 867.14 0 +9.79(+1.14%)
Nov 27, 2008 794.00 863.06 784.08 857.36 0 +0.00(+0.00%)
Nov 26, 2008 794.00 863.06 784.08 857.36 0 +49.32(+6.10%)
Nov 25, 2008 804.67 817.86 763.17 808.03 0 +7.26(+0.91%)
Nov 24, 2008 753.61 811.38 736.38 800.78 0 +54.43(+7.29%)
Nov 21, 2008 744.71 758.63 693.85 746.34 0 +10.70(+1.45%)
Nov 20, 2008 761.03 802.54 722.39 735.64 0 -29.39(-3.84%)
Nov 19, 2008 827.52 844.34 762.22 765.03 0 -66.82(-8.03%)
Nov 18, 2008 826.57 856.55 798.52 831.85 0 +7.18(+0.87%)
Nov 17, 2008 824.34 855.99 814.07 824.67 0 -7.43(-0.89%)
Nov 14, 2008 864.82 881.62 828.64 832.10 0 -52.81(-5.97%)
Nov 13, 2008 814.13 885.88 781.41 884.91 0 +71.43(+8.78%)
Nov 12, 2008 842.98 868.61 811.52 813.48 0 -44.91(-5.23%)
Nov 11, 2008 857.70 888.53 836.53 858.39 0 -8.81(-1.02%)
Nov 10, 2008 907.29 913.55 858.54 867.20 0 -18.35(-2.07%)
Nov 07, 2008 874.77 893.64 862.53 885.55 0 +19.82(+2.29%)
Nov 06, 2008 894.29 903.01 859.77 865.73 0 -40.09(-4.43%)
Nov 05, 2008 940.87 964.84 898.47 905.82 0 -44.71(-4.70%)
Nov 04, 2008 958.66 988.61 917.25 950.53 0 +8.29(+0.88%)
Nov 03, 2008 948.28 967.97 927.78 942.24 0 -0.81(-0.09%)
Oct 31, 2008 928.70 962.52 914.70 943.05 0 +7.93(+0.85%)
Oct 30, 2008 939.22 958.31 895.63 935.12 0 +18.89(+2.06%)
Oct 29, 2008 916.71 955.13 882.20 916.24 0 +2.50(+0.27%)
Oct 28, 2008 850.14 917.33 820.10 913.73 0 +88.50(+10.72%)
Oct 27, 2008 851.31 875.97 820.25 825.23 0 -38.18(-4.42%)
Oct 24, 2008 836.52 891.27 821.33 863.41 0 -19.22(-2.18%)
Oct 23, 2008 899.14 929.58 855.98 882.63 0 -19.89(-2.20%)
Oct 22, 2008 922.87 947.16 889.71 902.53 0 -27.57(-2.96%)
Oct 21, 2008 964.36 986.38 925.09 930.10 0 -52.95(-5.39%)
Oct 20, 2008 957.17 989.69 933.34 983.05 0 +41.75(+4.44%)
Oct 17, 2008 938.82 991.34 916.82 941.30 0 -23.72(-2.46%)
Oct 16, 2008 891.46 977.16 877.87 965.03 0 +83.83(+9.51%)
Oct 15, 2008 972.77 986.65 878.79 881.20 0 -100.04(-10.20%)
Oct 14, 2008 1028 1049 957.30 981.24 0 -39.09(-3.83%)
Oct 13, 2008 959.31 1030 946.27 1020 0 +84.73(+9.06%)
Oct 10, 2008 893.52 970.57 849.89 935.61 0 +20.12(+2.20%)
Oct 09, 2008 970.28 996.05 912.92 915.49 0 -34.21(-3.60%)
Oct 08, 2008 939.89 994.58 911.90 949.69 0 -0.42(-0.04%)
Oct 07, 2008 1026 1041 946.46 950.11 0 -61.24(-6.06%)
Oct 06, 2008 1014 1048 962.05 1011 0 -38.92(-3.71%)
Oct 03, 2008 1054 1121 1030 1050 0 +11.41(+1.10%)
Oct 02, 2008 1107 1117 1032 1039 0 -71.61(-6.45%)
Oct 01, 2008 1115 1134 1081 1110 0 -17.87(-1.58%)
Sep 30, 2008 1099 1134 1066 1128 0 +49.45(+4.58%)
Sep 29, 2008 1135 1149 1053 1079 0 -80.45(-6.94%)
Sep 26, 2008 1150 1165 1130 1159 0 -3.17(-0.27%)
Sep 25, 2008 1156 1189 1147 1163 0 +12.11(+1.05%)
Sep 24, 2008 1196 1211 1138 1150 0 -32.57(-2.75%)
Sep 23, 2008 1201 1224 1170 1183 0 -13.39(-1.12%)
Sep 22, 2008 1242 1255 1187 1196 0 -49.92(-4.01%)
Sep 19, 2008 1275 1321 1219 1246 0 +41.34(+3.43%)
Sep 18, 2008 1148 1218 1123 1205 0 +80.08(+7.12%)
Sep 17, 2008 1160 1179 1106 1125 0 -52.22(-4.44%)
Sep 16, 2008 1164 1192 1136 1177 0 +1.38(+0.12%)
Sep 15, 2008 1202 1225 1168 1176 0 -53.16(-4.33%)
Sep 12, 2008 1225 1250 1212 1229 0 -5.49(-0.44%)
Sep 11, 2008 1231 1253 1198 1234 0 -9.42(-0.76%)
Sep 10, 2008 1227 1260 1216 1244 0 +26.99(+2.22%)
Sep 09, 2008 1264 1291 1215 1217 0 -44.58(-3.53%)
Sep 08, 2008 1242 1276 1219 1261 0 +46.79(+3.85%)
Sep 05, 2008 1233 1237 1200 1215 0 -19.44(-1.58%)
Sep 04, 2008 1284 1291 1228 1234 0 -53.86(-4.18%)
Sep 03, 2008 1294 1312 1271 1288 0 -8.97(-0.69%)
Sep 02, 2008 1313 1336 1279 1297 0 -6.88(-0.53%)
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.