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, 2011 1664 1686 1644 1676 0 +12.98(+0.78%)
Jan 28, 2011 1688 1701 1648 1663 0 -33.31(-1.96%)
Jan 27, 2011 1704 1720 1687 1696 0 -5.71(-0.34%)
Jan 26, 2011 1669 1719 1670 1702 0 +34.40(+2.06%)
Jan 25, 2011 1678 1685 1639 1668 0 -19.18(-1.14%)
Jan 24, 2011 1672 1705 1640 1687 0 +6.22(+0.37%)
Jan 21, 2011 1676 1744 1611 1681 0 +111.26(+7.09%)
Jan 20, 2011 1622 1636 1562 1569 0 -61.04(-3.74%)
Jan 19, 2011 1678 1688 1615 1631 0 -31.12(-1.87%)
Jan 18, 2011 1669 1680 1640 1662 0 -16.49(-0.98%)
Jan 14, 2011 1678 1678 1678 0 +16.61(+1.00%)
Jan 13, 2011 1673 1684 1653 1662 0 -14.83(-0.88%)
Jan 12, 2011 1665 1687 1646 1676 0 +21.26(+1.28%)
Jan 11, 2011 1644 1673 1627 1655 0 +31.63(+1.95%)
Jan 10, 2011 1608 1635 1595 1623 0 +7.22(+0.45%)
Jan 07, 2011 1643 1651 1589 1616 0 -23.44(-1.43%)
Jan 06, 2011 1633 1653 1619 1640 0 +5.69(+0.35%)
Jan 05, 2011 1602 1644 1591 1634 0 +28.74(+1.79%)
Jan 04, 2011 1625 1632 1584 1605 0 -16.29(-1.00%)
Jan 03, 2011 1613 1646 1596 1622 0 +17.21(+1.07%)
Dec 31, 2010 1614 1624 1596 1604 0 -10.16(-0.63%)
Dec 30, 2010 1617 1628 1600 1614 0 -3.90(-0.24%)
Dec 29, 2010 1617 1628 1614 1618 0 +1.78(+0.11%)
Dec 28, 2010 1621 1633 1604 1617 0 -3.10(-0.19%)
Dec 27, 2010 1616 1631 1603 1620 0 -2.99(-0.18%)
Dec 23, 2010 1627 1643 1615 1623 0 -6.52(-0.40%)
Dec 22, 2010 1613 1642 1607 1629 0 +16.46(+1.02%)
Dec 21, 2010 1602 1625 1596 1613 0 +17.31(+1.08%)
Dec 20, 2010 1615 1627 1588 1595 0 -17.03(-1.06%)
Dec 17, 2010 1631 1642 1605 1612 0 -14.84(-0.91%)
Dec 16, 2010 1589 1632 1583 1627 0 +38.84(+2.45%)
Dec 15, 2010 1587 1623 1580 1588 0 -0.41(-0.03%)
Dec 14, 2010 1599 1620 1581 1589 0 -17.23(-1.07%)
Dec 10, 2010 1575 1613 1570 1606 0 +27.53(+1.74%)
Dec 09, 2010 1578 1598 1569 1579 0 -0.04(-0.00%)
Dec 08, 2010 1575 1594 1568 1579 0 +1.59(+0.10%)
Dec 07, 2010 1595 1602 1572 1577 0 -2.34(-0.15%)
Dec 06, 2010 1583 1598 1562 1579 0 -5.50(-0.35%)
Dec 03, 2010 1562 1596 1548 1585 0 +13.10(+0.83%)
Dec 02, 2010 1561 1579 1546 1572 0 +13.20(+0.85%)
Dec 01, 2010 1557 1583 1545 1559 0 +19.09(+1.24%)
Nov 30, 2010 1521 1553 1510 1540 0 +3.41(+0.22%)
Nov 29, 2010 1536 1557 1513 1536 0 -4.38(-0.28%)
Nov 26, 2010 1527 1549 1513 1540 0 +1.41(+0.09%)
Nov 24, 2010 1519 1539 1539 1539 0 +38.66(+2.58%)
Nov 23, 2010 1501 1510 1481 1500 0 -19.05(-1.25%)
Nov 22, 2010 1503 1527 1489 1519 0 +6.98(+0.46%)
Nov 19, 2010 1520 1529 1500 1512 0 -8.01(-0.53%)
Nov 18, 2010 1500 1534 1494 1520 0 +35.11(+2.36%)
Nov 17, 2010 1486 1501 1471 1485 0 +4.29(+0.29%)
Nov 16, 2010 1496 1507 1463 1481 0 -24.25(-1.61%)
Nov 15, 2010 1506 1522 1494 1505 0 +8.96(+0.60%)
Nov 12, 2010 1510 1525 1487 1496 0 -27.89(-1.83%)
Nov 11, 2010 1517 1539 1484 1524 0 -4.34(-0.28%)
Nov 10, 2010 1518 1537 1501 1529 0 +11.96(+0.79%)
Nov 09, 2010 1520 1535 1509 1517 0 -6.03(-0.40%)
Nov 08, 2010 1510 1535 1499 1523 0 -1.52(-0.10%)
Nov 05, 2010 1505 1537 1474 1524 0 -10.07(-0.66%)
Nov 04, 2010 1519 1557 1507 1534 0 +10.04(+0.66%)
Nov 03, 2010 1492 1536 1483 1524 0 +26.80(+1.79%)
Nov 02, 2010 1479 1505 1466 1497 0 +32.36(+2.21%)
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.