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 (%)
Jul 31, 2019 816.88 825.75 799.35 806.27 0 -5.75(-0.71%)
Jul 30, 2019 794.06 815.26 784.69 812.02 0 +7.10(+0.88%)
Jul 29, 2019 793.88 809.93 788.48 804.91 0 +12.17(+1.53%)
Jul 26, 2019 784.81 798.67 776.63 792.75 0 +13.00(+1.67%)
Jul 25, 2019 815.44 817.04 777.03 779.74 0 -31.18(-3.85%)
Jul 24, 2019 787.51 816.03 786.48 810.93 0 +17.97(+2.27%)
Jul 23, 2019 782.31 799.14 771.29 792.95 0 +25.60(+3.34%)
Jul 22, 2019 768.92 775.75 761.28 767.35 0 +0.29(+0.04%)
Jul 19, 2019 770.56 779.07 765.64 767.06 0 -3.37(-0.44%)
Jul 18, 2019 764.58 779.48 758.14 770.42 0 +5.28(+0.69%)
Jul 17, 2019 768.82 776.02 751.49 765.14 0 -7.04(-0.91%)
Jul 16, 2019 741.57 775.72 736.01 772.18 0 +30.49(+4.11%)
Jul 15, 2019 758.07 760.20 733.40 741.69 0 -16.00(-2.11%)
Jul 12, 2019 756.42 769.40 744.57 757.68 0 +3.44(+0.46%)
Jul 11, 2019 752.64 765.84 739.31 754.24 0 -1.65(-0.22%)
Jul 10, 2019 745.52 771.26 735.29 755.89 0 +11.21(+1.51%)
Jul 09, 2019 753.05 767.18 741.84 744.68 0 -12.05(-1.59%)
Jul 08, 2019 774.92 776.10 748.68 756.73 0 -21.97(-2.82%)
Jul 05, 2019 758.59 782.16 752.95 778.69 0 +13.53(+1.77%)
Jul 03, 2019 767.48 775.67 761.06 765.16 0 +2.64(+0.35%)
Jul 02, 2019 771.95 774.05 758.38 762.51 0 -8.75(-1.14%)
Jul 01, 2019 780.31 790.03 768.18 771.27 0 +3.58(+0.47%)
Jun 28, 2019 766.94 784.95 752.67 767.69 0 +14.33(+1.90%)
Jun 27, 2019 743.81 760.59 742.35 753.36 0 +9.83(+1.32%)
Jun 26, 2019 738.86 751.11 733.40 743.53 0 +5.70(+0.77%)
Jun 25, 2019 744.24 756.60 726.29 737.83 0 -6.88(-0.92%)
Jun 24, 2019 782.47 786.16 739.26 744.71 0 -42.99(-5.46%)
Jun 21, 2019 798.39 804.39 772.73 787.70 0 -15.21(-1.89%)
Jun 20, 2019 809.50 814.77 787.26 802.91 0 +0.15(+0.02%)
Jun 19, 2019 850.34 856.65 790.97 802.76 0 -42.42(-5.02%)
Jun 18, 2019 869.70 909.07 839.95 845.18 0 -22.33(-2.57%)
Jun 17, 2019 897.96 920.31 863.60 867.50 0 -28.03(-3.13%)
Jun 14, 2019 936.47 939.26 893.65 895.54 0 -45.83(-4.87%)
Jun 13, 2019 926.93 954.96 918.37 941.37 0 +19.67(+2.13%)
Jun 12, 2019 927.98 937.54 914.44 921.70 0 -12.00(-1.28%)
Jun 11, 2019 918.34 944.26 910.28 933.69 0 +22.66(+2.49%)
Jun 10, 2019 873.28 923.07 864.97 911.03 0 +51.39(+5.98%)
Jun 07, 2019 853.43 874.06 838.53 859.64 0 +12.68(+1.50%)
Jun 06, 2019 886.29 888.75 820.26 846.96 0 -29.31(-3.35%)
Jun 05, 2019 890.21 896.96 868.57 876.27 0 -8.56(-0.97%)
Jun 04, 2019 860.27 896.58 853.68 884.83 0 +38.94(+4.60%)
Jun 03, 2019 837.40 862.98 831.29 845.89 0 +7.76(+0.93%)
May 31, 2019 865.81 867.38 831.67 838.13 0 -48.21(-5.44%)
May 30, 2019 887.12 908.13 872.95 886.34 0 +1.52(+0.17%)
May 29, 2019 887.80 895.38 874.52 884.83 0 -9.33(-1.04%)
May 28, 2019 917.01 921.77 891.62 894.16 0 -9.16(-1.01%)
May 24, 2019 890.67 906.09 882.54 903.32 0 +19.41(+2.20%)
May 23, 2019 904.88 906.90 876.99 883.91 0 -36.32(-3.95%)
May 22, 2019 922.00 934.27 912.99 920.23 0 -5.94(-0.64%)
May 21, 2019 918.34 930.60 913.57 926.17 0 +14.74(+1.62%)
May 20, 2019 906.49 918.34 893.09 911.43 0 -2.45(-0.27%)
May 17, 2019 931.91 939.95 910.31 913.88 0 -29.43(-3.12%)
May 16, 2019 943.43 958.08 937.82 943.32 0 +2.32(+0.25%)
May 15, 2019 903.46 947.51 902.47 941.00 0 +28.22(+3.09%)
May 14, 2019 878.97 918.06 875.41 912.78 0 +35.19(+4.01%)
May 13, 2019 861.05 894.34 854.99 877.60 0 -0.44(-0.05%)
May 10, 2019 881.20 889.99 850.20 878.03 0 -9.67(-1.09%)
May 09, 2019 934.62 940.47 884.42 887.71 0 -63.13(-6.64%)
May 08, 2019 939.73 973.76 865.21 950.84 0 -51.75(-5.16%)
May 07, 2019 1014 1025 987.12 1003 0 -24.91(-2.42%)
May 06, 2019 1014 1051 1007 1027 0 -9.69(-0.93%)
May 03, 2019 999.39 1039 988.42 1037 0 +37.38(+3.74%)
May 02, 2019 995.13 1013 985.41 999.80 0 +3.12(+0.31%)
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.