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 29, 2019 599.29 606.48 595.08 599.45 0 -2.04(-0.34%)
Nov 27, 2019 601.94 606.79 594.64 601.49 0 -0.75(-0.12%)
Nov 26, 2019 603.89 607.58 592.06 602.24 0 -1.79(-0.30%)
Nov 25, 2019 594.42 610.16 593.68 604.03 0 +12.96(+2.19%)
Nov 22, 2019 580.72 595.96 573.03 591.07 0 +15.15(+2.63%)
Nov 21, 2019 584.43 596.41 573.99 575.92 0 -5.91(-1.02%)
Nov 20, 2019 600.20 604.25 562.07 581.83 0 -22.09(-3.66%)
Nov 19, 2019 608.96 619.04 590.50 603.92 0 -10.35(-1.69%)
Nov 18, 2019 603.91 617.21 581.36 614.28 0 +7.50(+1.24%)
Nov 15, 2019 600.59 612.93 582.59 606.77 0 +5.52(+0.92%)
Nov 14, 2019 589.03 604.53 577.62 601.25 0 +14.62(+2.49%)
Nov 13, 2019 588.64 603.24 574.02 586.63 0 +5.35(+0.92%)
Nov 12, 2019 583.04 596.87 575.97 581.28 0 -2.49(-0.43%)
Nov 11, 2019 580.79 600.67 575.52 583.77 0 -0.52(-0.09%)
Nov 08, 2019 567.84 590.02 562.46 584.29 0 -1.95(-0.33%)
Nov 07, 2019 582.95 595.13 562.12 586.24 0 +5.50(+0.95%)
Nov 06, 2019 632.37 635.82 544.03 580.74 0 -263.30(-31.19%)
Nov 05, 2019 869.06 897.35 831.01 844.04 0 -21.89(-2.53%)
Nov 04, 2019 873.46 887.74 863.18 865.93 0 +2.41(+0.28%)
Nov 01, 2019 848.15 869.00 844.84 863.52 0 +22.67(+2.70%)
Oct 31, 2019 837.91 845.93 815.88 840.85 0 +1.77(+0.21%)
Oct 30, 2019 852.90 854.87 822.72 839.08 0 -14.86(-1.74%)
Oct 29, 2019 837.39 859.35 829.61 853.94 0 +15.31(+1.83%)
Oct 28, 2019 818.36 852.60 818.02 838.63 0 +25.94(+3.19%)
Oct 25, 2019 797.96 823.55 796.38 812.69 0 +14.07(+1.76%)
Oct 24, 2019 823.23 829.07 786.69 798.62 0 -18.92(-2.31%)
Oct 23, 2019 815.39 828.40 805.91 817.55 0 -0.40(-0.05%)
Oct 22, 2019 800.33 825.69 793.05 817.95 0 +20.50(+2.57%)
Oct 21, 2019 816.81 823.65 797.00 797.45 0 -5.53(-0.69%)
Oct 18, 2019 805.65 808.80 793.84 802.98 0 -7.02(-0.87%)
Oct 17, 2019 806.64 822.22 790.54 810.00 0 +7.37(+0.92%)
Oct 16, 2019 782.26 808.66 780.16 802.63 0 +20.42(+2.61%)
Oct 15, 2019 761.66 795.62 756.33 782.21 0 +21.76(+2.86%)
Oct 14, 2019 750.24 763.34 741.30 760.45 0 +5.65(+0.75%)
Oct 11, 2019 729.42 764.05 718.85 754.80 0 +41.05(+5.75%)
Oct 10, 2019 719.65 725.84 707.24 713.75 0 -2.44(-0.34%)
Oct 09, 2019 734.28 736.04 713.67 716.19 0 -6.62(-0.92%)
Oct 08, 2019 747.48 751.56 712.42 722.80 0 -35.94(-4.74%)
Oct 07, 2019 757.40 771.70 748.47 758.74 0 -2.95(-0.39%)
Oct 04, 2019 759.05 773.03 745.22 761.69 0 +7.47(+0.99%)
Oct 03, 2019 748.74 759.83 725.46 754.22 0 +2.08(+0.28%)
Oct 02, 2019 754.72 761.67 735.72 752.14 0 -10.11(-1.33%)
Oct 01, 2019 809.13 825.41 753.82 762.24 0 -45.62(-5.65%)
Sep 30, 2019 819.94 822.92 803.04 807.87 0 -8.20(-1.00%)
Sep 27, 2019 829.72 843.67 808.00 816.06 0 -12.47(-1.51%)
Sep 26, 2019 812.97 843.28 810.92 828.54 0 +15.87(+1.95%)
Sep 25, 2019 795.96 818.13 792.52 812.67 0 +14.21(+1.78%)
Sep 24, 2019 817.63 827.43 793.01 798.46 0 -15.01(-1.84%)
Sep 23, 2019 804.32 822.15 789.61 813.47 0 +1.64(+0.20%)
Sep 20, 2019 800.06 823.09 789.74 811.83 0 +12.50(+1.56%)
Sep 19, 2019 804.49 826.59 793.95 799.32 0 +11.25(+1.43%)
Sep 18, 2019 802.87 810.11 777.77 788.07 0 -17.31(-2.15%)
Sep 17, 2019 816.71 823.75 788.10 805.39 0 -10.98(-1.34%)
Sep 16, 2019 787.89 825.58 778.01 816.36 0 +27.08(+3.43%)
Sep 13, 2019 801.91 813.15 774.13 789.28 0 -7.22(-0.91%)
Sep 12, 2019 790.35 802.72 757.51 796.50 0 +4.07(+0.51%)
Sep 11, 2019 758.29 797.37 744.63 792.44 0 +41.48(+5.52%)
Sep 10, 2019 731.15 757.20 723.06 750.96 0 +18.53(+2.53%)
Sep 09, 2019 713.33 736.68 705.95 732.42 0 +23.56(+3.32%)
Sep 06, 2019 702.43 714.25 696.68 708.87 0 +4.96(+0.70%)
Sep 05, 2019 692.27 713.93 687.30 703.91 0 +22.76(+3.34%)
Sep 04, 2019 672.57 688.98 666.68 681.15 0 +18.66(+2.82%)
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.