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 (%)
Jul 31, 2013 916.96 927.09 908.25 918.89 0 +5.46(+0.60%)
Jul 30, 2013 919.41 927.38 909.97 913.43 0 -2.38(-0.26%)
Jul 29, 2013 919.61 934.85 912.16 915.81 0 -5.44(-0.59%)
Jul 26, 2013 924.11 930.38 911.75 921.25 0 -5.90(-0.64%)
Jul 25, 2013 925.48 939.76 913.17 927.15 0 +3.36(+0.36%)
Jul 24, 2013 948.92 955.73 916.18 923.78 0 -63.27(-6.41%)
Jul 23, 2013 1010 1011 982.11 987.05 0 -20.07(-1.99%)
Jul 22, 2013 998.46 1014 1000 1007 0 +3.71(+0.37%)
Jul 19, 2013 994.39 1009 992.53 1003 0 +4.69(+0.47%)
Jul 18, 2013 1000 1008 991.28 998.72 0 +2.26(+0.23%)
Jul 17, 2013 995.53 1008 989.14 996.45 0 +5.97(+0.60%)
Jul 16, 2013 1002 1008 984.68 990.48 0 -9.14(-0.91%)
Jul 15, 2013 993.26 1006 985.90 999.62 0 +5.74(+0.58%)
Jul 12, 2013 974.22 998.21 970.89 993.89 0 +18.04(+1.85%)
Jul 11, 2013 979.29 981.17 966.18 975.84 0 +6.30(+0.65%)
Jul 10, 2013 964.78 975.04 958.50 969.54 0 +5.02(+0.52%)
Jul 09, 2013 962.21 971.64 954.19 964.52 0 +5.78(+0.60%)
Jul 08, 2013 958.32 967.06 951.48 958.74 0 +3.42(+0.36%)
Jul 05, 2013 953.23 960.59 946.70 955.33 0 +13.32(+1.41%)
Jul 03, 2013 942.01 942.01 942.01 0 +4.05(+0.43%)
Jul 02, 2013 939.17 956.19 926.19 937.96 0 -2.18(-0.23%)
Jul 01, 2013 923.86 950.40 922.70 940.14 0 +20.07(+2.18%)
Jun 28, 2013 918.57 928.70 908.79 920.07 0 +14.52(+1.60%)
Jun 26, 2013 918.45 921.19 899.32 905.56 0 -4.19(-0.46%)
Jun 25, 2013 915.01 917.84 897.80 909.75 0 +4.89(+0.54%)
Jun 24, 2013 912.63 921.47 900.79 904.86 0 -18.09(-1.96%)
Jun 21, 2013 938.17 939.53 912.88 922.95 0 -11.42(-1.22%)
Jun 20, 2013 939.18 945.73 925.49 934.37 0 -15.53(-1.63%)
Jun 19, 2013 964.38 972.82 946.85 949.90 0 -16.67(-1.72%)
Jun 18, 2013 960.36 977.72 958.52 966.57 0 +11.55(+1.21%)
Jun 17, 2013 971.07 981.98 945.60 955.02 0 -8.83(-0.92%)
Jun 14, 2013 972.96 984.28 957.68 963.85 0 -9.08(-0.93%)
Jun 13, 2013 944.87 974.63 941.79 972.93 0 +27.07(+2.86%)
Jun 12, 2013 960.33 966.64 939.59 945.85 0 -7.71(-0.81%)
Jun 11, 2013 955.14 970.03 947.48 953.56 0 -15.15(-1.56%)
Jun 10, 2013 966.07 976.19 958.34 968.71 0 +4.68(+0.49%)
Jun 07, 2013 943.51 969.46 932.93 964.03 0 +6.58(+0.69%)
Jun 06, 2013 946.72 964.56 945.12 957.45 0 +9.06(+0.96%)
Jun 05, 2013 952.54 963.51 945.64 948.39 0 -10.70(-1.12%)
Jun 04, 2013 962.16 973.37 951.67 959.09 0 -5.92(-0.61%)
Jun 03, 2013 959.05 970.30 941.79 965.01 0 +6.10(+0.64%)
May 31, 2013 947.45 970.50 941.41 958.91 0 +3.68(+0.39%)
May 30, 2013 938.25 960.89 938.66 955.23 0 +5.59(+0.59%)
May 29, 2013 939.25 958.38 934.05 949.64 0 +5.43(+0.58%)
May 28, 2013 940.00 958.98 936.16 944.20 0 +12.16(+1.30%)
May 24, 2013 932.04 932.04 932.04 0 +1.10(+0.12%)
May 23, 2013 924.75 935.22 919.65 930.95 0 -4.29(-0.46%)
May 22, 2013 955.52 962.18 928.86 935.24 0 -20.92(-2.19%)
May 21, 2013 954.18 965.62 948.26 956.16 0 -0.47(-0.05%)
May 20, 2013 961.50 970.16 952.94 956.63 0 -9.84(-1.02%)
May 17, 2013 962.17 971.40 957.28 966.47 0 +5.54(+0.58%)
May 16, 2013 948.74 971.78 942.00 960.93 0 +19.87(+2.11%)
May 15, 2013 939.32 946.98 932.48 941.06 0 -11.07(-1.16%)
May 13, 2013 951.66 961.62 945.93 952.13 0 -2.94(-0.31%)
May 10, 2013 945.46 963.21 940.12 955.08 0 +7.23(+0.76%)
May 09, 2013 940.59 958.40 935.55 947.85 0 +4.33(+0.46%)
May 08, 2013 952.15 959.77 921.89 943.52 0 +5.37(+0.57%)
May 07, 2013 937.09 957.12 930.17 938.15 0 +0.05(+0.00%)
May 06, 2013 929.90 943.23 917.03 938.11 0 +14.27(+1.54%)
May 03, 2013 909.32 932.88 904.16 923.84 0 +27.59(+3.08%)
May 02, 2013 878.54 901.62 871.91 896.25 0 +20.26(+2.31%)
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.