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 (%)
Apr 30, 2018 1302 1308 1291 1293 0 -4.85(-0.37%)
Apr 27, 2018 1304 1308 1293 1298 0 -3.09(-0.24%)
Apr 26, 2018 1303 1307 1290 1301 0 -1.60(-0.12%)
Apr 25, 2018 1296 1308 1280 1302 0 +3.89(+0.30%)
Apr 24, 2018 1302 1310 1288 1299 0 +6.34(+0.49%)
Apr 23, 2018 1298 1310 1285 1292 0 +0.14(+0.01%)
Apr 20, 2018 1288 1303 1284 1292 0 +0.20(+0.02%)
Apr 19, 2018 1286 1297 1273 1292 0 +0.65(+0.05%)
Apr 18, 2018 1277 1295 1270 1291 0 +14.29(+1.12%)
Apr 17, 2018 1262 1282 1254 1277 0 +20.18(+1.61%)
Apr 16, 2018 1245 1263 1230 1257 0 +20.84(+1.69%)
Apr 13, 2018 1238 1242 1221 1236 0 +5.16(+0.42%)
Apr 12, 2018 1204 1239 1194 1231 0 +36.47(+3.05%)
Apr 11, 2018 1185 1202 1183 1194 0 +2.33(+0.20%)
Apr 10, 2018 1193 1203 1180 1192 0 +16.60(+1.41%)
Apr 09, 2018 1176 1200 1170 1175 0 +5.18(+0.44%)
Apr 06, 2018 1176 1188 1155 1170 0 -20.66(-1.73%)
Apr 05, 2018 1180 1196 1165 1191 0 +20.39(+1.74%)
Apr 04, 2018 1144 1177 1142 1170 0 +15.72(+1.36%)
Apr 03, 2018 1166 1177 1141 1155 0 -4.20(-0.36%)
Apr 02, 2018 1197 1204 1153 1159 0 -38.90(-3.25%)
Mar 29, 2018 1198 1198 1198 1198 0 +54.09(+4.73%)
Mar 28, 2018 1147 1175 1120 1144 0 +41.64(+3.78%)
Mar 27, 2018 1140 1142 1097 1102 0 -32.97(-2.90%)
Mar 26, 2018 1133 1144 1115 1135 0 +19.16(+1.72%)
Mar 23, 2018 1148 1165 1114 1116 0 -30.96(-2.70%)
Mar 22, 2018 1159 1174 1144 1147 0 -24.42(-2.08%)
Mar 21, 2018 1169 1184 1154 1171 0 +0.99(+0.08%)
Mar 20, 2018 1171 1189 1164 1170 0 +0.40(+0.03%)
Mar 19, 2018 1175 1178 1150 1170 0 -9.40(-0.80%)
Mar 16, 2018 1181 1196 1177 1179 0 -0.83(-0.07%)
Mar 15, 2018 1185 1192 1171 1180 0 -4.78(-0.40%)
Mar 14, 2018 1204 1210 1177 1185 0 -13.85(-1.16%)
Mar 13, 2018 1208 1219 1190 1199 0 -1.20(-0.10%)
Mar 12, 2018 1196 1211 1184 1200 0 +6.19(+0.52%)
Mar 09, 2018 1180 1196 1171 1194 0 +22.78(+1.95%)
Mar 08, 2018 1179 1184 1158 1171 0 -4.58(-0.39%)
Mar 07, 2018 1177 1184 1175 1176 0 +13.52(+1.16%)
Mar 06, 2018 1152 1170 1141 1162 0 +24.16(+2.12%)
Mar 05, 2018 1118 1146 1116 1138 0 +15.48(+1.38%)
Mar 02, 2018 1087 1128 1086 1122 0 +24.19(+2.20%)
Mar 01, 2018 1100 1117 1084 1098 0 -5.26(-0.48%)
Feb 28, 2018 1129 1149 1100 1104 0 -22.08(-1.96%)
Feb 27, 2018 1151 1157 1123 1126 0 -21.64(-1.89%)
Feb 26, 2018 1121 1154 1113 1147 0 +32.08(+2.88%)
Feb 23, 2018 1113 1134 1106 1115 0 +6.13(+0.55%)
Feb 22, 2018 1126 1131 1103 1109 0 -10.96(-0.98%)
Feb 21, 2018 1134 1139 1118 1120 0 -9.69(-0.86%)
Feb 20, 2018 1136 1151 1124 1130 0 -14.01(-1.22%)
Feb 16, 2018 1144 1144 1144 1144 0 -16.48(-1.42%)
Feb 15, 2018 1153 1163 1145 1160 0 +11.97(+1.04%)
Feb 14, 2018 1124 1157 1123 1148 0 +14.62(+1.29%)
Feb 13, 2018 1118 1139 1111 1134 0 +8.26(+0.73%)
Feb 12, 2018 1126 1145 1115 1125 0 +4.21(+0.38%)
Feb 09, 2018 1123 1138 1084 1121 0 +12.02(+1.08%)
Feb 08, 2018 1151 1163 1108 1109 0 -37.98(-3.31%)
Feb 07, 2018 1150 1150 1139 1147 0 -6.06(-0.53%)
Feb 06, 2018 1111 1166 1109 1153 0 -1.46(-0.13%)
Feb 05, 2018 1157 1183 1140 1155 0 -20.18(-1.72%)
Feb 02, 2018 1205 1218 1172 1175 0 -33.25(-2.75%)
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.