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 (%)
Feb 28, 2011 1711 1732 1690 1710 0 -6.21(-0.36%)
Feb 25, 2011 1690 1736 1684 1717 0 +29.73(+1.76%)
Feb 24, 2011 1647 1703 1638 1687 0 +41.73(+2.54%)
Feb 23, 2011 1675 1702 1624 1645 0 -27.88(-1.67%)
Feb 22, 2011 1693 1701 1656 1673 0 -52.22(-3.03%)
Feb 18, 2011 1725 1725 1725 0 +8.75(+0.51%)
Feb 17, 2011 1723 1735 1700 1717 0 -12.92(-0.75%)
Feb 16, 2011 1746 1765 1694 1729 0 -8.36(-0.48%)
Feb 15, 2011 1766 1779 1731 1738 0 -36.53(-2.06%)
Feb 14, 2011 1760 1783 1749 1774 0 +17.86(+1.02%)
Feb 11, 2011 1712 1769 1708 1757 0 +31.39(+1.82%)
Feb 10, 2011 1725 1768 1681 1725 0 -28.80(-1.64%)
Feb 09, 2011 1751 1777 1737 1754 0 -8.94(-0.51%)
Feb 08, 2011 1739 1766 1725 1763 0 +21.75(+1.25%)
Feb 07, 2011 1720 1771 1716 1741 0 +13.99(+0.81%)
Feb 04, 2011 1700 1737 1691 1727 0 +20.95(+1.23%)
Feb 03, 2011 1687 1715 1664 1706 0 +14.24(+0.84%)
Feb 02, 2011 1666 1725 1658 1692 0 +0.64(+0.04%)
Feb 01, 2011 1672 1706 1660 1691 0 +15.15(+0.90%)
Jan 31, 2011 1664 1686 1644 1676 0 +12.98(+0.78%)
Jan 28, 2011 1688 1701 1648 1663 0 -33.31(-1.96%)
Jan 27, 2011 1704 1720 1687 1696 0 -5.71(-0.34%)
Jan 26, 2011 1669 1719 1670 1702 0 +34.40(+2.06%)
Jan 25, 2011 1678 1685 1639 1668 0 -19.18(-1.14%)
Jan 24, 2011 1672 1705 1640 1687 0 +6.22(+0.37%)
Jan 21, 2011 1676 1744 1611 1681 0 +111.26(+7.09%)
Jan 20, 2011 1622 1636 1562 1569 0 -61.04(-3.74%)
Jan 19, 2011 1678 1688 1615 1631 0 -31.12(-1.87%)
Jan 18, 2011 1669 1680 1640 1662 0 -16.49(-0.98%)
Jan 14, 2011 1678 1678 1678 0 +16.61(+1.00%)
Jan 13, 2011 1673 1684 1653 1662 0 -14.83(-0.88%)
Jan 12, 2011 1665 1687 1646 1676 0 +21.26(+1.28%)
Jan 11, 2011 1644 1673 1627 1655 0 +31.63(+1.95%)
Jan 10, 2011 1608 1635 1595 1623 0 +7.22(+0.45%)
Jan 07, 2011 1643 1651 1589 1616 0 -23.44(-1.43%)
Jan 06, 2011 1633 1653 1619 1640 0 +5.69(+0.35%)
Jan 05, 2011 1602 1644 1591 1634 0 +28.74(+1.79%)
Jan 04, 2011 1625 1632 1584 1605 0 -16.29(-1.00%)
Jan 03, 2011 1613 1646 1596 1622 0 +17.21(+1.07%)
Dec 31, 2010 1614 1624 1596 1604 0 -10.16(-0.63%)
Dec 30, 2010 1617 1628 1600 1614 0 -3.90(-0.24%)
Dec 29, 2010 1617 1628 1614 1618 0 +1.78(+0.11%)
Dec 28, 2010 1621 1633 1604 1617 0 -3.10(-0.19%)
Dec 27, 2010 1616 1631 1603 1620 0 -2.99(-0.18%)
Dec 23, 2010 1627 1643 1615 1623 0 -6.52(-0.40%)
Dec 22, 2010 1613 1642 1607 1629 0 +16.46(+1.02%)
Dec 21, 2010 1602 1625 1596 1613 0 +17.31(+1.08%)
Dec 20, 2010 1615 1627 1588 1595 0 -17.03(-1.06%)
Dec 17, 2010 1631 1642 1605 1612 0 -14.84(-0.91%)
Dec 16, 2010 1589 1632 1583 1627 0 +38.84(+2.45%)
Dec 15, 2010 1587 1623 1580 1588 0 -0.41(-0.03%)
Dec 14, 2010 1599 1620 1581 1589 0 -17.23(-1.07%)
Dec 10, 2010 1575 1613 1570 1606 0 +27.53(+1.74%)
Dec 09, 2010 1578 1598 1569 1579 0 -0.04(-0.00%)
Dec 08, 2010 1575 1594 1568 1579 0 +1.59(+0.10%)
Dec 07, 2010 1595 1602 1572 1577 0 -2.34(-0.15%)
Dec 06, 2010 1583 1598 1562 1579 0 -5.50(-0.35%)
Dec 03, 2010 1562 1596 1548 1585 0 +13.10(+0.83%)
Dec 02, 2010 1561 1579 1546 1572 0 +13.20(+0.85%)
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.