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 (%)
Nov 30, 2017 1094 1099 1077 1081 0 -7.53(-0.69%)
Nov 29, 2017 1087 1098 1076 1088 0 +0.86(+0.08%)
Nov 28, 2017 1073 1094 1061 1087 0 +15.46(+1.44%)
Nov 27, 2017 1073 1082 1066 1072 0 -0.06(-0.01%)
Nov 24, 2017 1082 1083 1063 1072 0 -5.81(-0.54%)
Nov 22, 2017 1068 1091 1065 1078 0 +17.06(+1.61%)
Nov 21, 2017 1052 1066 1047 1061 0 +12.89(+1.23%)
Nov 20, 2017 1042 1054 1035 1048 0 +2.35(+0.22%)
Nov 17, 2017 1035 1051 1032 1045 0 +0.54(+0.05%)
Nov 16, 2017 1024 1048 1022 1045 0 +24.27(+2.38%)
Nov 15, 2017 1023 1030 1013 1021 0 -9.20(-0.89%)
Nov 14, 2017 1027 1037 1017 1030 0 -1.65(-0.16%)
Nov 13, 2017 1024 1039 1021 1031 0 -1.81(-0.18%)
Nov 10, 2017 1031 1042 1027 1033 0 -1.03(-0.10%)
Nov 09, 2017 1045 1050 1021 1034 0 -21.59(-2.04%)
Nov 08, 2017 1049 1069 1036 1056 0 -9.25(-0.87%)
Nov 07, 2017 1073 1078 1051 1065 0 -3.44(-0.32%)
Nov 06, 2017 1063 1076 1044 1069 0 +4.93(+0.46%)
Nov 03, 2017 1090 1100 1061 1064 0 -32.13(-2.93%)
Nov 02, 2017 1091 1102 1073 1096 0 +8.87(+0.82%)
Nov 01, 2017 1040 1114 1025 1087 0 +121.63(+12.60%)
Oct 31, 2017 958.53 979.52 954.52 965.21 0 +5.97(+0.62%)
Oct 30, 2017 977.28 979.79 954.48 959.23 0 -21.81(-2.22%)
Oct 27, 2017 973.78 984.00 961.30 981.05 0 +11.86(+1.22%)
Oct 26, 2017 972.60 978.91 959.72 969.19 0 -0.89(-0.09%)
Oct 25, 2017 978.39 983.84 963.33 970.08 0 -8.84(-0.90%)
Oct 24, 2017 975.53 984.59 971.01 978.92 0 +7.51(+0.77%)
Oct 23, 2017 984.09 985.92 968.36 971.40 0 -10.65(-1.08%)
Oct 20, 2017 977.68 987.41 969.17 982.06 0 +14.21(+1.47%)
Oct 19, 2017 988.20 988.54 963.28 967.85 0 -25.42(-2.56%)
Oct 18, 2017 967.91 1001 959.55 993.27 0 +30.71(+3.19%)
Oct 17, 2017 965.88 971.80 956.86 962.56 0 -3.82(-0.40%)
Oct 16, 2017 979.54 982.37 957.77 966.38 0 -8.08(-0.83%)
Oct 13, 2017 978.72 983.39 967.71 974.45 0 +4.05(+0.42%)
Oct 12, 2017 970.11 981.59 960.59 970.40 0 -0.40(-0.04%)
Oct 11, 2017 966.18 979.18 960.69 970.80 0 +5.20(+0.54%)
Oct 10, 2017 970.06 978.23 956.78 965.60 0 +3.68(+0.38%)
Oct 09, 2017 959.68 968.88 952.42 961.92 0 +2.32(+0.24%)
Oct 06, 2017 958.11 966.89 949.82 959.60 0 -1.49(-0.16%)
Oct 05, 2017 969.08 978.97 955.99 961.09 0 -5.80(-0.60%)
Oct 04, 2017 973.87 982.70 959.09 966.89 0 -3.34(-0.34%)
Oct 03, 2017 956.39 975.29 947.71 970.23 0 +14.94(+1.56%)
Oct 02, 2017 946.03 959.68 937.02 955.29 0 +12.66(+1.34%)
Sep 29, 2017 946.10 954.09 937.89 942.64 0 -3.12(-0.33%)
Sep 28, 2017 940.30 955.53 936.45 945.76 0 -1.59(-0.17%)
Sep 27, 2017 939.08 959.85 931.92 947.35 0 +15.88(+1.71%)
Sep 26, 2017 929.18 938.86 927.37 931.47 0 +4.99(+0.54%)
Sep 25, 2017 929.53 938.34 911.63 926.48 0 -2.90(-0.31%)
Sep 22, 2017 914.25 933.02 912.47 929.38 0 +13.55(+1.48%)
Sep 21, 2017 920.83 928.00 909.29 915.83 0 -5.99(-0.65%)
Sep 20, 2017 922.17 928.06 915.98 921.83 0 +0.68(+0.07%)
Sep 19, 2017 924.94 930.65 914.07 921.15 0 -2.91(-0.32%)
Sep 18, 2017 917.64 928.70 914.11 924.06 0 +7.78(+0.85%)
Sep 15, 2017 913.13 920.52 903.32 916.27 0 +5.50(+0.60%)
Sep 14, 2017 901.95 915.13 901.26 910.78 0 +6.67(+0.74%)
Sep 13, 2017 910.05 918.42 901.49 904.11 0 -6.98(-0.77%)
Sep 12, 2017 903.31 914.19 899.04 911.09 0 +6.87(+0.76%)
Sep 11, 2017 903.36 920.37 898.83 904.23 0 +6.45(+0.72%)
Sep 08, 2017 901.49 910.79 889.15 897.77 0 -5.32(-0.59%)
Sep 07, 2017 909.61 913.04 892.72 903.10 0 -5.77(-0.63%)
Sep 06, 2017 909.61 916.33 901.39 908.86 0 +4.01(+0.44%)
Sep 05, 2017 902.97 915.60 897.28 904.85 0 -0.81(-0.09%)
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.