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 (%)
May 24, 2011 1855 1867 1821 1837 0 -18.33(-0.99%)
May 23, 2011 1823 1867 1813 1855 0 -11.06(-0.59%)
May 20, 2011 1890 1909 1848 1866 0 -42.48(-2.23%)
May 19, 2011 1937 1950 1894 1909 0 -22.88(-1.18%)
May 18, 2011 1904 1948 1891 1932 0 +29.01(+1.52%)
May 17, 2011 1886 1914 1872 1903 0 +4.23(+0.22%)
May 16, 2011 1956 1976 1892 1899 0 -75.14(-3.81%)
May 13, 2011 1993 2012 1967 1974 0 -20.37(-1.02%)
May 12, 2011 1955 2017 1936 1994 0 +25.45(+1.29%)
May 11, 2011 2001 2037 1960 1969 0 -46.20(-2.29%)
May 10, 2011 1996 2034 1961 2015 0 +3.03(+0.15%)
May 09, 2011 1963 2023 1955 2012 0 +51.99(+2.65%)
May 06, 2011 1958 1992 1934 1960 0 +7.76(+0.40%)
May 05, 2011 1900 1990 1873 1952 0 +43.85(+2.30%)
May 04, 2011 1913 1949 1865 1908 0 -36.40(-1.87%)
May 03, 2011 1979 1996 1928 1945 0 -36.42(-1.84%)
May 02, 2011 1986 2025 1977 1981 0 -33.40(-1.66%)
Apr 29, 2011 2016 2044 1996 2014 0 -1.12(-0.06%)
Apr 28, 2011 2037 2051 1989 2016 0 -9.87(-0.49%)
Apr 27, 2011 1965 2034 1959 2025 0 +67.48(+3.45%)
Apr 26, 2011 1942 1998 1934 1958 0 +10.67(+0.55%)
Apr 25, 2011 1958 1989 1896 1947 0 +140.33(+7.77%)
Apr 21, 2011 1795 1822 1762 1807 0 +33.78(+1.91%)
Apr 20, 2011 1752 1776 1745 1773 0 +47.68(+2.76%)
Apr 19, 2011 1724 1746 1708 1725 0 +9.32(+0.54%)
Apr 18, 2011 1731 1736 1696 1716 0 -41.68(-2.37%)
Apr 15, 2011 1752 1773 1737 1758 0 +8.57(+0.49%)
Apr 14, 2011 1723 1766 1716 1749 0 +11.52(+0.66%)
Apr 13, 2011 1711 1755 1693 1738 0 +40.01(+2.36%)
Apr 12, 2011 1692 1719 1671 1698 0 -2.13(-0.13%)
Apr 11, 2011 1743 1749 1689 1700 0 -30.01(-1.73%)
Apr 08, 2011 1781 1787 1713 1730 0 -40.41(-2.28%)
Apr 07, 2011 1780 1798 1764 1770 0 -6.99(-0.39%)
Apr 06, 2011 1780 1798 1754 1777 0 +12.17(+0.69%)
Apr 05, 2011 1767 1787 1754 1765 0 -6.74(-0.38%)
Apr 04, 2011 1786 1794 1732 1772 0 -22.96(-1.28%)
Apr 01, 2011 1839 1856 1768 1795 0 -39.20(-2.14%)
Mar 31, 2011 1822 1846 1813 1834 0 +6.93(+0.38%)
Mar 30, 2011 1824 1832 1793 1827 0 +36.17(+2.02%)
Mar 29, 2011 1743 1805 1730 1791 0 +48.46(+2.78%)
Mar 28, 2011 1760 1771 1734 1742 0 -11.77(-0.67%)
Mar 25, 2011 1772 1784 1747 1754 0 -9.50(-0.54%)
Mar 24, 2011 1763 1781 1742 1764 0 +12.40(+0.71%)
Mar 23, 2011 1769 1784 1738 1751 0 -25.32(-1.43%)
Mar 22, 2011 1773 1789 1752 1777 0 +1.70(+0.10%)
Mar 21, 2011 1758 1780 1724 1775 0 +64.34(+3.76%)
Mar 18, 2011 1723 1750 1687 1711 0 -3.67(-0.21%)
Mar 17, 2011 1739 1746 1700 1714 0 +1.81(+0.11%)
Mar 16, 2011 1716 1765 1700 1712 0 -4.17(-0.24%)
Mar 15, 2011 1668 1729 1648 1717 0 +2.00(+0.12%)
Mar 14, 2011 1690 1735 1679 1715 0 +7.11(+0.42%)
Mar 11, 2011 1683 1718 1672 1708 0 +17.94(+1.06%)
Mar 10, 2011 1714 1727 1674 1690 0 -44.76(-2.58%)
Mar 09, 2011 1751 1760 1719 1734 0 -17.94(-1.02%)
Mar 08, 2011 1744 1777 1727 1752 0 -0.63(-0.04%)
Mar 07, 2011 1755 1771 1719 1753 0 +0.24(+0.01%)
Mar 04, 2011 1768 1772 1731 1753 0 -18.63(-1.05%)
Mar 03, 2011 1729 1784 1718 1771 0 +70.47(+4.14%)
Mar 02, 2011 1676 1727 1665 1701 0 +22.38(+1.33%)
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.