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 30, 2015 1020 1035 1014 1020 0 -7.38(-0.72%)
Jan 29, 2015 1034 1040 1014 1027 0 -6.69(-0.65%)
Jan 28, 2015 1046 1057 1028 1034 0 -5.66(-0.54%)
Jan 27, 2015 1063 1073 1009 1040 0 -63.48(-5.75%)
Jan 26, 2015 1091 1115 1079 1103 0 +10.80(+0.99%)
Jan 23, 2015 1076 1119 1062 1092 0 +22.34(+2.09%)
Jan 22, 2015 1069 1081 1040 1070 0 +8.81(+0.83%)
Jan 21, 2015 1053 1069 1050 1061 0 +2.44(+0.23%)
Jan 20, 2015 1062 1070 1043 1059 0 +3.22(+0.31%)
Jan 16, 2015 1027 1059 1025 1056 0 +24.11(+2.34%)
Jan 15, 2015 1032 1032 1027 1031 0 -21.28(-2.02%)
Jan 14, 2015 1043 1059 1038 1053 0 -2.40(-0.23%)
Jan 13, 2015 1055 1055 1055 1055 0 +0.61(+0.06%)
Jan 12, 2015 1068 1076 1043 1054 0 -13.57(-1.27%)
Jan 09, 2015 1076 1082 1062 1068 0 -5.93(-0.55%)
Jan 08, 2015 1067 1086 1063 1074 0 +18.57(+1.76%)
Jan 07, 2015 1051 1057 1041 1055 0 +11.64(+1.12%)
Jan 06, 2015 1062 1065 1039 1044 0 -18.07(-1.70%)
Jan 05, 2015 1079 1086 1055 1062 0 -24.36(-2.24%)
Jan 02, 2015 1105 1113 1076 1086 0 -11.75(-1.07%)
Dec 31, 2014 1098 1098 1098 1098 0 -15.91(-1.43%)
Dec 30, 2014 1114 1121 1107 1114 0 -1.64(-0.15%)
Dec 29, 2014 1118 1126 1109 1116 0 -1.49(-0.13%)
Dec 26, 2014 1120 1123 1106 1117 0 +3.55(+0.32%)
Dec 24, 2014 1113 1113 1113 1113 0 +0.90(+0.08%)
Dec 23, 2014 1116 1123 1104 1113 0 -1.81(-0.16%)
Dec 22, 2014 1107 1117 1099 1114 0 +7.59(+0.69%)
Dec 19, 2014 1108 1116 1099 1107 0 -2.51(-0.23%)
Dec 18, 2014 1098 1118 1092 1109 0 +25.56(+2.36%)
Dec 17, 2014 1064 1085 1052 1084 0 +20.32(+1.91%)
Dec 16, 2014 1063 1071 1063 1063 0 -2.42(-0.23%)
Dec 15, 2014 1068 1080 1059 1066 0 +5.12(+0.48%)
Dec 12, 2014 1053 1077 1051 1061 0 -7.67(-0.72%)
Dec 11, 2014 1071 1090 1064 1068 0 +4.90(+0.46%)
Dec 10, 2014 1086 1090 1059 1063 0 -26.75(-2.45%)
Dec 09, 2014 1057 1095 1051 1090 0 +22.38(+2.10%)
Dec 08, 2014 1078 1089 1063 1068 0 -16.25(-1.50%)
Dec 05, 2014 1076 1089 1072 1084 0 +7.14(+0.66%)
Dec 04, 2014 1092 1095 1069 1077 0 -20.98(-1.91%)
Dec 03, 2014 1081 1103 1075 1098 0 +19.26(+1.79%)
Dec 02, 2014 1078 1086 1070 1079 0 +0.92(+0.09%)
Dec 01, 2014 1079 1090 1067 1078 0 -4.50(-0.42%)
Nov 28, 2014 1091 1102 1079 1082 0 -7.05(-0.65%)
Nov 26, 2014 1089 1089 1089 1089 0 +6.61(+0.61%)
Nov 25, 2014 1082 1089 1076 1083 0 +3.04(+0.28%)
Nov 24, 2014 1074 1084 1066 1080 0 +6.68(+0.62%)
Nov 21, 2014 1089 1090 1069 1073 0 -3.52(-0.33%)
Nov 20, 2014 1066 1080 1063 1076 0 +6.92(+0.65%)
Nov 19, 2014 1071 1081 1052 1070 0 -4.45(-0.41%)
Nov 18, 2014 1070 1083 1060 1074 0 +3.67(+0.34%)
Nov 17, 2014 1082 1089 1066 1070 0 -13.76(-1.27%)
Nov 14, 2014 1071 1092 1068 1084 0 +12.70(+1.19%)
Nov 13, 2014 1085 1089 1069 1071 0 -13.92(-1.28%)
Nov 12, 2014 1073 1089 1071 1085 0 +6.87(+0.64%)
Nov 11, 2014 1077 1086 1073 1078 0 +0.50(+0.05%)
Nov 10, 2014 1076 1086 1068 1078 0 +1.60(+0.15%)
Nov 07, 2014 1070 1082 1061 1076 0 +3.56(+0.33%)
Nov 06, 2014 1064 1077 1060 1073 0 +7.94(+0.75%)
Nov 05, 2014 1075 1076 1057 1065 0 -2.97(-0.28%)
Nov 04, 2014 1070 1079 1060 1068 0 -3.42(-0.32%)
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.