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 (%)
Jan 31, 2012 1371 1378 1351 1361 0 -3.89(-0.29%)
Jan 30, 2012 1364 1380 1354 1365 0 -10.02(-0.73%)
Jan 27, 2012 1368 1384 1361 1375 0 +253.95(+22.66%)
Jan 26, 2012 1156 1164 1115 1121 0 -34.97(-3.03%)
Jan 25, 2012 1165 1175 1140 1156 0 -6.07(-0.52%)
Jan 24, 2012 1167 1201 1147 1162 0 +72.59(+6.67%)
Jan 23, 2012 1066 1107 1055 1089 0 +25.74(+2.42%)
Jan 20, 2012 1060 1080 1049 1063 0 -0.06(-0.01%)
Jan 19, 2012 1045 1071 1040 1063 0 +22.86(+2.20%)
Jan 18, 2012 1033 1048 1024 1041 0 +4.22(+0.41%)
Jan 17, 2012 1042 1051 1028 1036 0 +8.70(+0.85%)
Jan 13, 2012 1028 1028 1028 0 -6.80(-0.66%)
Jan 12, 2012 1032 1042 1018 1034 0 +1.60(+0.15%)
Jan 11, 2012 1025 1038 1013 1033 0 +3.02(+0.29%)
Jan 10, 2012 1033 1043 1023 1030 0 +7.28(+0.71%)
Jan 09, 2012 1008 1034 1006 1023 0 +17.68(+1.76%)
Jan 06, 2012 991.61 1015 986.54 1005 0 +14.85(+1.50%)
Jan 05, 2012 976.90 992.46 968.80 990.03 0 +8.24(+0.84%)
Jan 04, 2012 1001 1008 973.37 981.79 0 -16.19(-1.62%)
Dec 30, 2011 998.60 1007 991.46 997.98 0 +0.26(+0.03%)
Dec 29, 2011 994.97 1005 985.05 997.72 0 +3.78(+0.38%)
Dec 28, 2011 1018 1020 987.93 993.95 0 -24.76(-2.43%)
Dec 27, 2011 1010 1027 999.34 1019 0 +6.02(+0.59%)
Dec 23, 2011 1013 1013 1013 0 +27.49(+2.79%)
Dec 21, 2011 985.35 990.59 965.67 985.20 0 +4.60(+0.47%)
Dec 20, 2011 963.40 996.56 960.30 980.60 0 +31.12(+3.28%)
Dec 19, 2011 982.40 992.87 946.77 949.48 0 -28.30(-2.89%)
Dec 16, 2011 980.81 1003 971.51 977.79 0 +1.77(+0.18%)
Dec 15, 2011 981.65 985.28 963.95 976.02 0 +6.24(+0.64%)
Dec 14, 2011 997.07 1008 957.96 969.78 0 -35.43(-3.52%)
Dec 13, 2011 1011 1039 992.48 1005 0 +1.29(+0.13%)
Dec 12, 2011 1002 1015 979.94 1004 0 -11.65(-1.15%)
Dec 09, 2011 983.76 1022 979.26 1016 0 +34.39(+3.51%)
Dec 08, 2011 993.61 1009 975.72 981.18 0 -21.98(-2.19%)
Dec 07, 2011 1003 1014 982.23 1003 0 -7.17(-0.71%)
Dec 06, 2011 1012 1027 999.07 1010 0 -1.71(-0.17%)
Dec 05, 2011 1006 1023 997.68 1012 0 +19.09(+1.92%)
Dec 02, 2011 998.41 1010 985.83 992.95 0 +2.92(+0.29%)
Dec 01, 2011 989.06 1008 972.68 990.03 0 -10.38(-1.04%)
Nov 30, 2011 990.42 1022 968.28 1000 0 +42.12(+4.39%)
Nov 29, 2011 974.41 977.04 949.12 958.29 0 -13.59(-1.40%)
Nov 28, 2011 961.83 978.54 958.36 971.89 0 +33.90(+3.61%)
Nov 25, 2011 935.54 955.01 933.78 937.99 0 -3.24(-0.34%)
Nov 23, 2011 941.23 941.23 941.23 0 -34.49(-3.53%)
Nov 22, 2011 976.74 990.39 964.62 975.72 0 -5.40(-0.55%)
Nov 21, 2011 986.00 995.97 970.21 981.12 0 -23.55(-2.34%)
Nov 18, 2011 1025 1034 991.64 1005 0 -14.58(-1.43%)
Nov 17, 2011 1037 1049 1008 1019 0 -22.59(-2.17%)
Nov 16, 2011 1041 1068 1027 1042 0 -10.69(-1.02%)
Nov 15, 2011 1033 1063 1030 1053 0 +13.89(+1.34%)
Nov 14, 2011 1049 1068 1028 1039 0 -18.87(-1.78%)
Nov 11, 2011 1051 1068 1044 1058 0 +18.59(+1.79%)
Nov 10, 2011 1029 1048 1012 1039 0 +19.52(+1.91%)
Nov 09, 2011 1038 1049 1014 1019 0 -46.51(-4.36%)
Nov 08, 2011 1075 1084 1039 1066 0 +10.69(+1.01%)
Nov 07, 2011 1013 1093 1000 1055 0 +49.46(+4.92%)
Nov 04, 2011 965.14 1010 957.98 1006 0 +30.88(+3.17%)
Nov 03, 2011 971.98 985.77 946.89 974.89 0 +17.20(+1.80%)
Nov 02, 2011 966.94 979.76 935.05 957.68 0 +16.37(+1.74%)
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.