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 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%)
Nov 03, 2014 1069 1084 1059 1071 0 -1.44(-0.13%)
Oct 31, 2014 1064 1080 1057 1073 0 +19.40(+1.84%)
Oct 30, 2014 1042 1057 1037 1053 0 +15.53(+1.50%)
Oct 28, 2014 1002 1041 997.98 1038 0 +38.91(+3.90%)
Oct 27, 2014 998.14 1005 998.86 998.86 0 -4.95(-0.49%)
Oct 24, 2014 1002 1016 994.48 1004 0 +2.78(+0.28%)
Oct 23, 2014 989.54 1009 968.11 1001 0 +36.66(+3.80%)
Oct 21, 2014 951.28 970.54 946.91 964.37 0 +17.35(+1.83%)
Oct 20, 2014 930.89 948.01 927.09 947.02 0 +12.51(+1.34%)
Oct 17, 2014 934.37 935.89 933.71 934.51 0 +13.05(+1.42%)
Oct 16, 2014 899.82 927.72 896.92 921.46 0 +7.39(+0.81%)
Oct 15, 2014 887.40 922.44 880.03 914.07 0 +12.90(+1.43%)
Oct 14, 2014 911.55 926.82 896.65 901.17 0 -1.88(-0.21%)
Oct 13, 2014 905.94 925.10 892.36 903.05 0 -3.04(-0.34%)
Oct 10, 2014 948.26 953.44 902.84 906.09 0 -47.63(-4.99%)
Oct 09, 2014 970.08 974.29 945.61 953.72 0 -19.25(-1.98%)
Oct 08, 2014 962.23 977.42 947.58 972.97 0 +10.26(+1.07%)
Oct 07, 2014 976.17 985.20 961.42 962.71 0 -19.20(-1.96%)
Oct 06, 2014 998.92 999.93 978.61 981.91 0 -13.67(-1.37%)
Oct 03, 2014 1018 1020 994.27 995.58 0 -13.64(-1.35%)
Oct 02, 2014 1002 1017 993.36 1009 0 +7.27(+0.73%)
Oct 01, 2014 1005 1014 996.20 1002 0 -3.66(-0.36%)
Sep 30, 2014 1017 1020 1002 1006 0 -12.53(-1.23%)
Sep 29, 2014 1007 1023 1004 1018 0 +1.04(+0.10%)
Sep 26, 2014 1014 1024 1002 1017 0 +2.66(+0.26%)
Sep 25, 2014 1036 1036 1009 1014 0 -44.16(-4.17%)
Sep 19, 2014 1078 1087 1053 1059 0 -17.65(-1.64%)
Sep 18, 2014 1073 1086 1071 1076 0 +4.16(+0.39%)
Sep 17, 2014 1073 1084 1058 1072 0 -2.39(-0.22%)
Sep 16, 2014 1053 1081 1050 1074 0 +17.78(+1.68%)
Sep 15, 2014 1064 1071 1052 1057 0 -6.00(-0.56%)
Sep 12, 2014 1065 1071 1056 1063 0 -4.51(-0.42%)
Sep 11, 2014 1057 1071 1054 1067 0 +7.89(+0.74%)
Sep 10, 2014 1050 1064 1045 1059 0 +11.17(+1.07%)
Sep 09, 2014 1056 1060 1044 1048 0 -7.54(-0.71%)
Sep 08, 2014 1054 1064 1049 1056 0 +0.87(+0.08%)
Sep 05, 2014 1047 1066 1042 1055 0 +1.32(+0.13%)
Sep 04, 2014 1058 1073 1045 1054 0 -3.55(-0.34%)
Sep 03, 2014 1058 1069 1050 1057 0 +3.24(+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.