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, 2017 1087 1092 1073 1077 0 -9.34(-0.86%)
Jun 29, 2017 1098 1098 1067 1086 0 -10.72(-0.98%)
Jun 28, 2017 1089 1102 1075 1097 0 +16.53(+1.53%)
Jun 27, 2017 1089 1098 1074 1081 0 -9.15(-0.84%)
Jun 26, 2017 1096 1103 1083 1090 0 -3.90(-0.36%)
Jun 23, 2017 1091 1099 1083 1094 0 +4.61(+0.42%)
Jun 22, 2017 1085 1094 1075 1089 0 +5.80(+0.54%)
Jun 21, 2017 1093 1101 1077 1083 0 -7.50(-0.69%)
Jun 20, 2017 1095 1107 1081 1091 0 -7.40(-0.67%)
Jun 19, 2017 1103 1112 1091 1098 0 +2.53(+0.23%)
Jun 16, 2017 1094 1114 1085 1096 0 -6.33(-0.57%)
Jun 15, 2017 1092 1113 1091 1102 0 -8.43(-0.76%)
Jun 14, 2017 1123 1138 1101 1110 0 -8.89(-0.79%)
Jun 13, 2017 1127 1132 1102 1119 0 -3.98(-0.35%)
Jun 12, 2017 1135 1148 1115 1123 0 -15.35(-1.35%)
Jun 09, 2017 1155 1167 1124 1139 0 -13.72(-1.19%)
Jun 08, 2017 1131 1155 1124 1152 0 +24.53(+2.18%)
Jun 07, 2017 1130 1145 1121 1128 0 +1.94(+0.17%)
Jun 06, 2017 1126 1138 1115 1126 0 -1.84(-0.16%)
Jun 05, 2017 1127 1137 1110 1128 0 +2.71(+0.24%)
Jun 02, 2017 1110 1148 1105 1125 0 +17.17(+1.55%)
Jun 01, 2017 1068 1114 1056 1108 0 +33.51(+3.12%)
May 31, 2017 1081 1094 1062 1074 0 -3.84(-0.36%)
May 30, 2017 1084 1092 1075 1078 0 -9.74(-0.90%)
May 26, 2017 1083 1096 1076 1088 0 +5.27(+0.49%)
May 25, 2017 1083 1095 1077 1083 0 +3.82(+0.35%)
May 24, 2017 1075 1083 1062 1079 0 +4.60(+0.43%)
May 23, 2017 1084 1093 1070 1074 0 -5.14(-0.48%)
May 22, 2017 1078 1087 1067 1079 0 +6.64(+0.62%)
May 19, 2017 1064 1086 1060 1073 0 +8.49(+0.80%)
May 18, 2017 1073 1082 1060 1064 0 -11.50(-1.07%)
May 17, 2017 1103 1097 1071 1076 0 -30.82(-2.79%)
May 16, 2017 1102 1109 1093 1106 0 +3.78(+0.34%)
May 15, 2017 1100 1111 1092 1103 0 +10.20(+0.93%)
May 12, 2017 1097 1102 1084 1093 0 -7.04(-0.64%)
May 11, 2017 1110 1115 1091 1100 0 -15.53(-1.39%)
May 10, 2017 1106 1121 1104 1115 0 +6.71(+0.61%)
May 09, 2017 1106 1117 1099 1108 0 +2.97(+0.27%)
May 08, 2017 1101 1110 1092 1105 0 +0.91(+0.08%)
May 05, 2017 1106 1114 1091 1104 0 +5.84(+0.53%)
May 04, 2017 1116 1120 1094 1099 0 -17.23(-1.54%)
May 03, 2017 1126 1138 1107 1116 0 -21.26(-1.87%)
May 02, 2017 1144 1168 1127 1137 0 -9.88(-0.86%)
May 01, 2017 1064 1151 1045 1147 0 +48.51(+4.42%)
Apr 28, 2017 1096 1105 1086 1099 0 +4.31(+0.39%)
Apr 27, 2017 1094 1108 1085 1094 0 +2.13(+0.20%)
Apr 26, 2017 1094 1104 1083 1092 0 -0.02(-0.00%)
Apr 25, 2017 1092 1110 1084 1092 0 +1.97(+0.18%)
Apr 24, 2017 1083 1094 1057 1090 0 +24.07(+2.26%)
Apr 21, 2017 1073 1075 1059 1066 0 -12.01(-1.11%)
Apr 20, 2017 1069 1084 1059 1078 0 +16.14(+1.52%)
Apr 19, 2017 1064 1075 1050 1062 0 +0.91(+0.09%)
Apr 18, 2017 1051 1069 1047 1061 0 +4.70(+0.44%)
Apr 17, 2017 1053 1064 1042 1056 0 +8.52(+0.81%)
Apr 13, 2017 1061 1071 1045 1048 0 -14.98(-1.41%)
Apr 12, 2017 1077 1082 1056 1063 0 -14.22(-1.32%)
Apr 11, 2017 1059 1082 1052 1077 0 +10.58(+0.99%)
Apr 10, 2017 1071 1083 1057 1066 0 -4.56(-0.43%)
Apr 07, 2017 1070 1084 1064 1071 0 -1.30(-0.12%)
Apr 06, 2017 1066 1079 1054 1072 0 +7.46(+0.70%)
Apr 05, 2017 1082 1089 1060 1065 0 -8.93(-0.83%)
Apr 04, 2017 1073 1088 1066 1074 0 -4.54(-0.42%)
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.