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 (%)
Jun 30, 2016 883.26 902.66 877.90 900.70 0 +17.71(+2.01%)
Jun 29, 2016 882.32 889.87 873.79 882.99 0 +11.14(+1.28%)
Jun 28, 2016 870.15 880.68 861.30 871.85 0 +9.06(+1.05%)
Jun 27, 2016 893.25 895.13 853.78 862.79 0 -39.94(-4.42%)
Jun 24, 2016 904.00 919.17 895.96 902.74 0 -36.41(-3.88%)
Jun 23, 2016 929.18 943.21 926.41 939.15 0 +18.52(+2.01%)
Jun 22, 2016 923.16 932.95 916.40 920.63 0 -1.81(-0.20%)
Jun 21, 2016 928.12 933.72 917.12 922.43 0 -7.08(-0.76%)
Jun 20, 2016 931.70 942.05 925.71 929.51 0 +7.65(+0.83%)
Jun 17, 2016 925.24 929.78 911.42 921.87 0 -1.39(-0.15%)
Jun 16, 2016 908.84 925.48 899.23 923.26 0 +7.35(+0.80%)
Jun 15, 2016 923.30 928.32 911.91 915.91 0 -3.50(-0.38%)
Jun 14, 2016 915.32 924.84 907.19 919.41 0 +3.53(+0.39%)
Jun 13, 2016 921.57 929.21 914.37 915.88 0 -9.33(-1.01%)
Jun 10, 2016 928.39 936.14 920.32 925.20 0 -12.00(-1.28%)
Jun 09, 2016 936.13 940.53 926.80 937.21 0 -3.67(-0.39%)
Jun 08, 2016 945.31 951.43 931.39 940.88 0 +5.55(+0.59%)
Jun 07, 2016 934.40 946.21 930.72 935.32 0 +1.45(+0.16%)
Jun 06, 2016 934.43 939.94 930.22 933.87 0 -1.17(-0.12%)
Jun 03, 2016 933.95 938.98 924.12 935.04 0 +0.29(+0.03%)
Jun 02, 2016 929.98 941.87 924.59 934.75 0 +4.13(+0.44%)
Jun 01, 2016 922.40 936.08 917.20 930.62 0 +0.65(+0.07%)
May 31, 2016 928.33 939.18 924.89 929.96 0 +2.53(+0.27%)
May 27, 2016 927.43 927.43 927.43 927.43 0 +2.45(+0.27%)
May 26, 2016 920.41 929.35 913.64 924.98 0 +5.74(+0.62%)
May 25, 2016 914.36 922.66 910.39 919.24 0 +6.92(+0.76%)
May 24, 2016 894.44 919.41 893.91 912.32 0 +34.65(+3.95%)
May 23, 2016 876.39 890.85 875.35 877.67 0 -0.35(-0.04%)
May 20, 2016 871.11 883.25 864.89 878.02 0 +12.01(+1.39%)
May 19, 2016 872.87 884.60 858.13 866.01 0 -11.88(-1.35%)
May 18, 2016 863.01 892.77 860.98 877.89 0 +10.76(+1.24%)
May 17, 2016 883.59 892.63 861.08 867.12 0 -19.43(-2.19%)
May 16, 2016 873.76 897.13 871.19 886.56 0 +16.06(+1.84%)
May 13, 2016 882.41 892.54 866.14 870.50 0 -14.91(-1.68%)
May 12, 2016 906.44 914.41 879.61 885.41 0 -18.75(-2.07%)
May 11, 2016 900.45 916.27 896.32 904.16 0 +0.38(+0.04%)
May 10, 2016 888.70 909.44 880.56 903.79 0 +16.31(+1.84%)
May 09, 2016 890.54 895.41 881.27 887.48 0 -3.11(-0.35%)
May 06, 2016 880.00 895.99 871.76 890.58 0 +9.91(+1.13%)
May 05, 2016 909.45 911.33 877.80 880.67 0 -25.51(-2.82%)
May 04, 2016 912.68 951.56 899.15 906.19 0 +39.90(+4.61%)
May 03, 2016 873.11 878.31 852.88 866.29 0 -14.01(-1.59%)
May 02, 2016 870.22 888.36 859.58 880.30 0 +11.87(+1.37%)
Apr 29, 2016 878.93 881.64 861.88 868.43 0 -11.12(-1.26%)
Apr 28, 2016 882.18 892.22 875.10 879.55 0 -7.68(-0.87%)
Apr 27, 2016 876.96 895.05 872.82 887.23 0 +5.12(+0.58%)
Apr 26, 2016 872.40 884.78 867.34 882.12 0 +9.22(+1.06%)
Apr 25, 2016 880.96 886.11 866.52 872.90 0 -14.46(-1.63%)
Apr 22, 2016 876.02 892.17 870.13 887.36 0 +5.21(+0.59%)
Apr 21, 2016 862.69 885.69 860.52 882.14 0 +17.52(+2.03%)
Apr 20, 2016 861.07 870.33 849.98 864.62 0 +4.28(+0.50%)
Apr 19, 2016 864.20 873.77 857.10 860.34 0 -2.98(-0.35%)
Apr 18, 2016 863.74 875.71 851.99 863.32 0 -3.93(-0.45%)
Apr 15, 2016 871.18 884.28 860.72 867.26 0 -8.18(-0.93%)
Apr 14, 2016 883.38 888.50 863.96 875.43 0 +11.83(+1.37%)
Apr 13, 2016 848.92 865.60 846.33 863.60 0 +19.44(+2.30%)
Apr 12, 2016 841.68 849.84 831.56 844.16 0 +1.72(+0.20%)
Apr 11, 2016 850.05 858.29 838.92 842.45 0 -5.11(-0.60%)
Apr 08, 2016 854.36 866.39 841.81 847.56 0 -12.39(-1.44%)
Apr 07, 2016 865.96 869.46 855.58 859.95 0 -11.64(-1.34%)
Apr 06, 2016 867.81 879.10 849.45 871.58 0 +31.47(+3.75%)
Apr 05, 2016 841.91 850.94 834.81 840.11 0 -8.51(-1.00%)
Apr 04, 2016 865.51 871.20 844.73 848.62 0 -16.09(-1.86%)
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.