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 (%)
Oct 31, 2018 1132 1155 1118 1142 0 +24.54(+2.20%)
Oct 30, 2018 1110 1135 1102 1117 0 +9.06(+0.82%)
Oct 29, 2018 1126 1142 1094 1108 0 -1.80(-0.16%)
Oct 26, 2018 1123 1136 1105 1110 0 +5.39(+0.49%)
Oct 24, 2018 1140 1156 1096 1105 0 -35.91(-3.15%)
Oct 23, 2018 1118 1150 1113 1140 0 +12.81(+1.14%)
Oct 22, 2018 1127 1140 1116 1128 0 +12.48(+1.12%)
Oct 19, 2018 1112 1132 1111 1115 0 +7.09(+0.64%)
Oct 18, 2018 1112 1125 1094 1108 0 -5.18(-0.47%)
Oct 17, 2018 1102 1120 1091 1113 0 +6.14(+0.55%)
Oct 16, 2018 1082 1115 1075 1107 0 +34.39(+3.21%)
Oct 15, 2018 1033 1086 1029 1073 0 +44.02(+4.28%)
Oct 12, 2018 1047 1055 1013 1029 0 -0.47(-0.05%)
Oct 11, 2018 1030 1049 1014 1029 0 -5.25(-0.51%)
Oct 10, 2018 1072 1072 1028 1034 0 -40.39(-3.76%)
Oct 09, 2018 1097 1104 1072 1075 0 -24.39(-2.22%)
Oct 08, 2018 1112 1116 1087 1099 0 -13.32(-1.20%)
Oct 05, 2018 1125 1129 1096 1113 0 -13.64(-1.21%)
Oct 04, 2018 1136 1138 1120 1126 0 -15.28(-1.34%)
Oct 03, 2018 1137 1160 1135 1141 0 +9.96(+0.88%)
Oct 02, 2018 1160 1166 1116 1132 0 -30.34(-2.61%)
Oct 01, 2018 1193 1199 1158 1162 0 -26.19(-2.20%)
Sep 28, 2018 1171 1199 1170 1188 0 +14.93(+1.27%)
Sep 27, 2018 1181 1188 1168 1173 0 -4.17(-0.35%)
Sep 26, 2018 1197 1201 1175 1177 0 -16.00(-1.34%)
Sep 25, 2018 1195 1200 1176 1193 0 -2.96(-0.25%)
Sep 24, 2018 1159 1202 1153 1196 0 +32.66(+2.81%)
Sep 21, 2018 1176 1191 1159 1164 0 -14.68(-1.25%)
Sep 20, 2018 1169 1187 1165 1178 0 +15.09(+1.30%)
Sep 19, 2018 1192 1195 1158 1163 0 -28.53(-2.39%)
Sep 18, 2018 1190 1202 1182 1192 0 +0.01(+0.00%)
Sep 17, 2018 1214 1217 1184 1192 0 -24.87(-2.04%)
Sep 14, 2018 1236 1245 1209 1217 0 -18.77(-1.52%)
Sep 13, 2018 1252 1263 1230 1235 0 -10.23(-0.82%)
Sep 12, 2018 1259 1260 1229 1246 0 -10.94(-0.87%)
Sep 11, 2018 1215 1264 1208 1257 0 +41.19(+3.39%)
Sep 10, 2018 1227 1235 1206 1215 0 -11.65(-0.95%)
Sep 07, 2018 1233 1242 1219 1227 0 -8.93(-0.72%)
Sep 06, 2018 1275 1283 1230 1236 0 -37.48(-2.94%)
Sep 05, 2018 1279 1281 1232 1273 0 -10.86(-0.85%)
Sep 04, 2018 1300 1305 1267 1284 0 -19.50(-1.50%)
Aug 31, 2018 1304 1304 1304 1304 0 -3.82(-0.29%)
Aug 30, 2018 1304 1312 1291 1308 0 +3.06(+0.23%)
Aug 29, 2018 1305 1315 1296 1304 0 +1.24(+0.10%)
Aug 28, 2018 1324 1332 1301 1303 0 -18.44(-1.40%)
Aug 27, 2018 1308 1331 1302 1322 0 +15.69(+1.20%)
Aug 24, 2018 1293 1312 1289 1306 0 +17.30(+1.34%)
Aug 23, 2018 1293 1302 1280 1289 0 -6.87(-0.53%)
Aug 22, 2018 1296 1307 1286 1296 0 -2.71(-0.21%)
Aug 21, 2018 1285 1307 1280 1298 0 -11.00(-0.84%)
Aug 20, 2018 1317 1325 1304 1309 0 -3.57(-0.27%)
Aug 17, 2018 1299 1325 1296 1313 0 +10.10(+0.78%)
Aug 16, 2018 1306 1314 1297 1303 0 +0.55(+0.04%)
Aug 15, 2018 1308 1313 1279 1302 0 -11.80(-0.90%)
Aug 14, 2018 1324 1328 1305 1314 0 -6.88(-0.52%)
Aug 13, 2018 1321 1333 1311 1321 0 +4.64(+0.35%)
Aug 10, 2018 1324 1348 1313 1316 0 -11.61(-0.87%)
Aug 09, 2018 1337 1345 1316 1328 0 -14.99(-1.12%)
Aug 08, 2018 1409 1429 1331 1343 0 -13.74(-1.01%)
Aug 07, 2018 1361 1367 1351 1357 0 -0.23(-0.02%)
Aug 06, 2018 1351 1364 1344 1357 0 +4.04(+0.30%)
Aug 03, 2018 1356 1366 1343 1353 0 -3.37(-0.25%)
Aug 02, 2018 1350 1361 1335 1356 0 +5.14(+0.38%)
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.