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, 2011 998.60 1007 991.46 997.98 0 +0.26(+0.03%)
Dec 29, 2011 994.97 1005 985.05 997.72 0 +3.78(+0.38%)
Dec 28, 2011 1018 1020 987.93 993.95 0 -24.76(-2.43%)
Dec 27, 2011 1010 1027 999.34 1019 0 +6.02(+0.59%)
Dec 23, 2011 1013 1013 1013 0 +27.49(+2.79%)
Dec 21, 2011 985.35 990.59 965.67 985.20 0 +4.60(+0.47%)
Dec 20, 2011 963.40 996.56 960.30 980.60 0 +31.12(+3.28%)
Dec 19, 2011 982.40 992.87 946.77 949.48 0 -28.30(-2.89%)
Dec 16, 2011 980.81 1003 971.51 977.79 0 +1.77(+0.18%)
Dec 15, 2011 981.65 985.28 963.95 976.02 0 +6.24(+0.64%)
Dec 14, 2011 997.07 1008 957.96 969.78 0 -35.43(-3.52%)
Dec 13, 2011 1011 1039 992.48 1005 0 +1.29(+0.13%)
Dec 12, 2011 1002 1015 979.94 1004 0 -11.65(-1.15%)
Dec 09, 2011 983.76 1022 979.26 1016 0 +34.39(+3.51%)
Dec 08, 2011 993.61 1009 975.72 981.18 0 -21.98(-2.19%)
Dec 07, 2011 1003 1014 982.23 1003 0 -7.17(-0.71%)
Dec 06, 2011 1012 1027 999.07 1010 0 -1.71(-0.17%)
Dec 05, 2011 1006 1023 997.68 1012 0 +19.09(+1.92%)
Dec 02, 2011 998.41 1010 985.83 992.95 0 +2.92(+0.29%)
Dec 01, 2011 989.06 1008 972.68 990.03 0 -10.38(-1.04%)
Nov 30, 2011 990.42 1022 968.28 1000 0 +42.12(+4.39%)
Nov 29, 2011 974.41 977.04 949.12 958.29 0 -13.59(-1.40%)
Nov 28, 2011 961.83 978.54 958.36 971.89 0 +33.90(+3.61%)
Nov 25, 2011 935.54 955.01 933.78 937.99 0 -3.24(-0.34%)
Nov 23, 2011 941.23 941.23 941.23 0 -34.49(-3.53%)
Nov 22, 2011 976.74 990.39 964.62 975.72 0 -5.40(-0.55%)
Nov 21, 2011 986.00 995.97 970.21 981.12 0 -23.55(-2.34%)
Nov 18, 2011 1025 1034 991.64 1005 0 -14.58(-1.43%)
Nov 17, 2011 1037 1049 1008 1019 0 -22.59(-2.17%)
Nov 16, 2011 1041 1068 1027 1042 0 -10.69(-1.02%)
Nov 15, 2011 1033 1063 1030 1053 0 +13.89(+1.34%)
Nov 14, 2011 1049 1068 1028 1039 0 -18.87(-1.78%)
Nov 11, 2011 1051 1068 1044 1058 0 +18.59(+1.79%)
Nov 10, 2011 1029 1048 1012 1039 0 +19.52(+1.91%)
Nov 09, 2011 1038 1049 1014 1019 0 -46.51(-4.36%)
Nov 08, 2011 1075 1084 1039 1066 0 +10.69(+1.01%)
Nov 07, 2011 1013 1093 1000 1055 0 +49.46(+4.92%)
Nov 04, 2011 965.14 1010 957.98 1006 0 +30.88(+3.17%)
Nov 03, 2011 971.98 985.77 946.89 974.89 0 +17.20(+1.80%)
Nov 02, 2011 966.94 979.76 935.05 957.68 0 +16.37(+1.74%)
Nov 01, 2011 944.52 962.54 916.44 941.32 0 -37.62(-3.84%)
Oct 31, 2011 1006 1016 966.03 978.94 0 -37.45(-3.68%)
Oct 28, 2011 997.97 1032 985.97 1016 0 +14.76(+1.47%)
Oct 27, 2011 981.99 1010 966.76 1002 0 +47.93(+5.03%)
Oct 26, 2011 948.24 960.41 923.29 953.70 0 +17.81(+1.90%)
Oct 25, 2011 961.27 970.53 930.68 935.89 0 -36.67(-3.77%)
Oct 24, 2011 961.14 979.76 950.11 972.56 0 +17.20(+1.80%)
Oct 21, 2011 960.65 971.45 927.52 955.36 0 +13.36(+1.42%)
Oct 20, 2011 916.03 967.35 876.93 942.00 0 -164.04(-14.83%)
Oct 19, 2011 1127 1139 1086 1106 0 -6.30(-0.57%)
Oct 18, 2011 1087 1125 1063 1112 0 +25.30(+2.33%)
Oct 17, 2011 1111 1121 1079 1087 0 -33.55(-2.99%)
Oct 14, 2011 1105 1124 1085 1121 0 +32.75(+3.01%)
Oct 13, 2011 1071 1097 1066 1088 0 +1.81(+0.17%)
Oct 12, 2011 1100 1119 1075 1086 0 -4.48(-0.41%)
Oct 11, 2011 1064 1097 1060 1091 0 +17.39(+1.62%)
Oct 10, 2011 1057 1094 1050 1073 0 +37.89(+3.66%)
Oct 07, 2011 1070 1084 1027 1035 0 -32.64(-3.06%)
Oct 06, 2011 1043 1074 1018 1068 0 +51.83(+5.10%)
Oct 05, 2011 990.14 1027 970.32 1016 0 +23.92(+2.41%)
Oct 04, 2011 905.91 1009 894.51 992.12 0 +82.26(+9.04%)
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.