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 (%)
Jan 29, 2016 871.52 901.16 868.02 897.05 0 +29.56(+3.41%)
Jan 28, 2016 874.38 878.53 861.26 867.49 0 +0.96(+0.11%)
Jan 27, 2016 855.24 885.92 847.62 866.53 0 -27.92(-3.12%)
Jan 26, 2016 879.61 897.57 875.68 894.45 0 +18.34(+2.09%)
Jan 25, 2016 893.50 896.90 873.29 876.10 0 -18.85(-2.11%)
Jan 22, 2016 886.98 899.69 882.02 894.96 0 +22.14(+2.54%)
Jan 21, 2016 891.79 901.45 868.71 872.82 0 -15.76(-1.77%)
Jan 20, 2016 878.66 902.97 855.27 888.58 0 -1.52(-0.17%)
Jan 19, 2016 908.17 917.49 880.89 890.10 0 -8.69(-0.97%)
Jan 15, 2016 898.79 898.79 898.79 898.79 0 -17.31(-1.89%)
Jan 14, 2016 910.64 927.13 897.62 916.09 0 +9.15(+1.01%)
Jan 13, 2016 917.30 938.77 900.52 906.94 0 -23.73(-2.55%)
Jan 12, 2016 940.73 947.87 913.75 930.67 0 -1.33(-0.14%)
Jan 11, 2016 924.52 938.33 912.76 932.00 0 +12.25(+1.33%)
Jan 08, 2016 939.63 951.47 915.51 919.75 0 -15.43(-1.65%)
Jan 07, 2016 952.64 965.32 923.14 935.18 0 -34.06(-3.51%)
Jan 06, 2016 963.70 978.16 952.24 969.25 0 -8.09(-0.83%)
Jan 05, 2016 991.99 993.42 967.49 977.33 0 -5.92(-0.60%)
Jan 04, 2016 997.29 1001 973.70 983.25 0 -29.39(-2.90%)
Dec 31, 2015 1013 1013 1013 1013 0 -18.10(-1.76%)
Dec 30, 2015 1044 1052 1011 1031 0 -14.89(-1.42%)
Dec 29, 2015 1035 1053 1028 1046 0 +15.77(+1.53%)
Dec 28, 2015 1032 1040 1013 1030 0 -5.52(-0.53%)
Dec 24, 2015 1035 1035 1035 1035 0 -0.64(-0.06%)
Dec 23, 2015 1036 1040 1026 1036 0 +4.86(+0.47%)
Dec 22, 2015 1031 1034 1016 1031 0 +5.30(+0.52%)
Dec 21, 2015 1026 1034 1013 1026 0 +4.46(+0.44%)
Dec 18, 2015 1050 1056 1020 1021 0 -29.85(-2.84%)
Dec 17, 2015 1055 1060 1045 1051 0 +0.51(+0.05%)
Dec 16, 2015 1048 1056 1029 1051 0 +10.01(+0.96%)
Dec 15, 2015 1035 1052 1026 1041 0 +11.91(+1.16%)
Dec 14, 2015 1034 1049 1021 1029 0 -5.81(-0.56%)
Dec 11, 2015 1036 1055 1030 1035 0 -16.38(-1.56%)
Dec 10, 2015 1052 1061 1036 1051 0 -1.65(-0.16%)
Dec 09, 2015 1064 1075 1047 1053 0 -17.79(-1.66%)
Dec 08, 2015 1073 1079 1059 1070 0 -10.39(-0.96%)
Dec 07, 2015 1098 1102 1076 1081 0 -18.00(-1.64%)
Dec 04, 2015 1082 1103 1079 1099 0 +19.19(+1.78%)
Dec 03, 2015 1114 1117 1073 1080 0 -28.62(-2.58%)
Dec 02, 2015 1119 1125 1105 1108 0 -9.08(-0.81%)
Dec 01, 2015 1113 1122 1072 1117 0 +7.04(+0.63%)
Nov 30, 2015 1107 1119 1096 1110 0 +5.58(+0.51%)
Nov 27, 2015 1098 1109 1092 1105 0 +5.84(+0.53%)
Nov 25, 2015 1099 1099 1099 1099 0 +5.99(+0.55%)
Nov 24, 2015 1093 1098 1071 1093 0 -4.10(-0.37%)
Nov 23, 2015 1097 1105 1094 1097 0 +4.30(+0.39%)
Nov 20, 2015 1094 1106 1082 1093 0 +5.72(+0.53%)
Nov 19, 2015 1074 1090 1067 1087 0 +14.35(+1.34%)
Nov 18, 2015 1081 1083 1045 1073 0 -5.47(-0.51%)
Nov 17, 2015 1083 1100 1071 1078 0 -3.34(-0.31%)
Nov 16, 2015 1063 1085 1060 1081 0 +18.72(+1.76%)
Nov 13, 2015 1074 1080 1061 1063 0 -17.30(-1.60%)
Nov 12, 2015 1097 1107 1078 1080 0 -25.08(-2.27%)
Nov 11, 2015 1105 1113 1095 1105 0 +3.63(+0.33%)
Nov 10, 2015 1100 1108 1088 1101 0 -4.08(-0.37%)
Nov 09, 2015 1122 1123 1101 1106 0 -17.80(-1.58%)
Nov 06, 2015 1063 1127 1057 1123 0 +3.86(+0.34%)
Nov 05, 2015 1125 1131 1113 1119 0 -6.54(-0.58%)
Nov 04, 2015 1129 1131 1113 1126 0 -2.75(-0.24%)
Nov 03, 2015 1123 1133 1115 1129 0 +2.60(+0.23%)
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.