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 (%)
Dec 31, 2013 996.41 996.41 996.41 0 -0.30(-0.03%)
Dec 30, 2013 985.27 1000 981.68 996.71 0 +8.83(+0.89%)
Dec 27, 2013 981.04 991.91 972.68 987.89 0 +8.43(+0.86%)
Dec 26, 2013 977.15 985.13 973.49 979.46 0 +4.00(+0.41%)
Dec 24, 2013 975.46 975.46 975.46 0 +2.07(+0.21%)
Dec 23, 2013 964.46 978.30 959.04 973.39 0 +8.98(+0.93%)
Dec 20, 2013 949.75 967.24 940.03 964.42 0 +15.91(+1.68%)
Dec 19, 2013 955.28 963.10 942.14 948.51 0 -9.43(-0.98%)
Dec 18, 2013 951.78 962.41 942.01 957.94 0 -37.68(-3.78%)
Dec 17, 2013 914.07 1002 982.73 995.61 0 +2.47(+0.25%)
Dec 16, 2013 899.83 998.70 972.25 993.15 0 +18.42(+1.89%)
Dec 13, 2013 894.14 983.36 964.86 974.72 0 +6.44(+0.67%)
Dec 12, 2013 974.37 978.41 963.85 968.28 0 -5.00(-0.51%)
Dec 11, 2013 973.04 986.92 968.11 973.28 0 +0.71(+0.07%)
Dec 10, 2013 979.96 985.30 965.08 972.57 0 -10.48(-1.07%)
Dec 09, 2013 997.04 1007 978.06 983.05 0 -14.95(-1.50%)
Dec 06, 2013 1013 1019 988.00 998.00 0 -21.82(-2.14%)
Dec 05, 2013 1017 1030 1011 1020 0 +3.87(+0.38%)
Dec 04, 2013 1009 1024 1002 1016 0 +6.26(+0.62%)
Dec 03, 2013 1014 1020 1002 1010 0 -4.93(-0.49%)
Dec 02, 2013 1025 1033 1009 1015 0 -10.93(-1.07%)
Nov 29, 2013 1030 1034 1019 1026 0 -1.36(-0.13%)
Nov 27, 2013 1027 1027 1027 0 +5.03(+0.49%)
Nov 26, 2013 1015 1028 1012 1022 0 +5.75(+0.57%)
Nov 25, 2013 1017 1028 1004 1016 0 -1.80(-0.18%)
Nov 22, 2013 1022 1029 1007 1018 0 -4.98(-0.49%)
Nov 21, 2013 1004 1027 1004 1023 0 +18.52(+1.84%)
Nov 20, 2013 998.63 1017 998.13 1004 0 +4.24(+0.42%)
Nov 19, 2013 1002 1015 992.37 1000 0 -8.45(-0.84%)
Nov 18, 2013 1011 1021 1003 1009 0 -5.38(-0.53%)
Nov 15, 2013 1006 1020 1001 1014 0 +7.56(+0.75%)
Nov 14, 2013 999.07 1012 991.61 1006 0 +62.47(+6.62%)
Nov 12, 2013 938.07 949.85 928.28 943.95 0 +3.97(+0.42%)
Nov 11, 2013 934.62 943.41 928.28 939.98 0 +0.98(+0.10%)
Nov 08, 2013 928.34 947.71 927.73 939.00 0 +7.45(+0.80%)
Nov 07, 2013 947.60 954.22 929.77 931.55 0 -18.14(-1.91%)
Nov 06, 2013 943.56 959.51 942.64 949.69 0 +4.59(+0.49%)
Nov 05, 2013 944.27 958.71 941.51 945.10 0 -11.15(-1.17%)
Nov 04, 2013 951.85 967.32 947.84 956.25 0 +3.66(+0.38%)
Nov 01, 2013 932.44 959.96 927.07 952.59 0 +18.06(+1.93%)
Oct 31, 2013 937.28 953.11 927.71 934.53 0 +2.31(+0.25%)
Oct 30, 2013 958.74 962.90 918.44 932.21 0 -69.82(-6.97%)
Oct 29, 2013 995.47 1012 976.95 1002 0 +6.32(+0.63%)
Oct 28, 2013 1003 1007 989.72 995.71 0 -4.89(-0.49%)
Oct 25, 2013 1014 1020 996.61 1001 0 -10.79(-1.07%)
Oct 24, 2013 998.27 1029 998.07 1011 0 +11.68(+1.17%)
Oct 23, 2013 1009 1017 995.39 999.71 0 -7.59(-0.75%)
Oct 22, 2013 1008 1017 1001 1007 0 +0.91(+0.09%)
Oct 21, 2013 999.62 1010 995.45 1006 0 +7.81(+0.78%)
Oct 18, 2013 991.10 1006 985.49 998.58 0 +11.38(+1.15%)
Oct 17, 2013 977.77 991.26 974.65 987.20 0 +5.05(+0.51%)
Oct 16, 2013 979.73 986.11 970.97 982.15 0 +3.19(+0.33%)
Oct 15, 2013 991.44 995.11 975.14 978.95 0 -15.86(-1.59%)
Oct 14, 2013 975.30 997.01 971.96 994.82 0 +20.11(+2.06%)
Oct 11, 2013 959.26 978.90 961.59 974.71 0 +9.65(+1.00%)
Oct 10, 2013 954.99 969.69 953.88 965.06 0 +17.89(+1.89%)
Oct 09, 2013 955.06 961.93 939.91 947.17 0 -6.85(-0.72%)
Oct 08, 2013 962.62 970.18 949.96 954.01 0 -13.05(-1.35%)
Oct 07, 2013 963.64 974.92 956.37 967.07 0 -3.47(-0.36%)
Oct 04, 2013 962.51 976.83 959.14 970.54 0 +9.09(+0.95%)
Oct 03, 2013 953.83 971.05 940.16 961.45 0 +4.16(+0.43%)
Oct 02, 2013 954.25 962.28 946.39 957.29 0 -4.28(-0.44%)
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.