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 (%)
Feb 29, 2012 1021 1170 1134 1139 0 -7.89(-0.69%)
Feb 28, 2012 1026 1158 1140 1147 0 -4.67(-0.41%)
Feb 27, 2012 1025 1163 1141 1152 0 -7.49(-0.65%)
Feb 24, 2012 1165 1171 1153 1159 0 -7.95(-0.68%)
Feb 23, 2012 1033 1178 1151 1167 0 +5.69(+0.49%)
Feb 22, 2012 1163 1177 1158 1161 0 -200.03(-14.69%)
Feb 21, 2012 1039 1377 1355 1361 0 -8.33(-0.61%)
Feb 17, 2012 1370 1370 1370 0 -4.24(-0.31%)
Feb 16, 2012 1032 1379 1356 1374 0 +11.55(+0.85%)
Feb 15, 2012 1033 1376 1352 1362 0 +0.63(+0.05%)
Feb 14, 2012 1033 1371 1352 1362 0 -7.21(-0.53%)
Feb 13, 2012 1047 1386 1357 1369 0 +3.39(+0.25%)
Feb 10, 2012 1028 1372 1352 1366 0 -3.05(-0.22%)
Feb 09, 2012 1047 1383 1356 1369 0 -0.03(-0.00%)
Feb 08, 2012 1039 1380 1354 1369 0 -3.04(-0.22%)
Feb 07, 2012 1043 1385 1365 1372 0 -11.05(-0.80%)
Feb 06, 2012 1057 1393 1375 1383 0 -10.51(-0.75%)
Feb 03, 2012 1064 1403 1373 1393 0 +9.50(+0.69%)
Feb 02, 2012 1053 1394 1374 1384 0 -0.94(-0.07%)
Feb 01, 2012 1050 1402 1372 1385 0 +24.03(+1.77%)
Jan 31, 2012 1371 1378 1351 1361 0 -3.89(-0.29%)
Jan 30, 2012 1364 1380 1354 1365 0 -10.02(-0.73%)
Jan 27, 2012 1368 1384 1361 1375 0 +253.95(+22.66%)
Jan 26, 2012 1156 1164 1115 1121 0 -34.97(-3.03%)
Jan 25, 2012 1165 1175 1140 1156 0 -6.07(-0.52%)
Jan 24, 2012 1167 1201 1147 1162 0 +72.59(+6.67%)
Jan 23, 2012 1066 1107 1055 1089 0 +25.74(+2.42%)
Jan 20, 2012 1060 1080 1049 1063 0 -0.06(-0.01%)
Jan 19, 2012 1045 1071 1040 1063 0 +22.86(+2.20%)
Jan 18, 2012 1033 1048 1024 1041 0 +4.22(+0.41%)
Jan 17, 2012 1042 1051 1028 1036 0 +8.70(+0.85%)
Jan 13, 2012 1028 1028 1028 0 -6.80(-0.66%)
Jan 12, 2012 1032 1042 1018 1034 0 +1.60(+0.15%)
Jan 11, 2012 1025 1038 1013 1033 0 +3.02(+0.29%)
Jan 10, 2012 1033 1043 1023 1030 0 +7.28(+0.71%)
Jan 09, 2012 1008 1034 1006 1023 0 +17.68(+1.76%)
Jan 06, 2012 991.61 1015 986.54 1005 0 +14.85(+1.50%)
Jan 05, 2012 976.90 992.46 968.80 990.03 0 +8.24(+0.84%)
Jan 04, 2012 1001 1008 973.37 981.79 0 -16.19(-1.62%)
Dec 30, 2011 998.60 1007 991.46 997.98 0 +0.26(+0.03%)
Dec 29, 2011 994.97 1005 985.05 997.72 0 +3.78(+0.38%)
Dec 28, 2011 1018 1020 987.93 993.95 0 -24.76(-2.43%)
Dec 27, 2011 1010 1027 999.34 1019 0 +6.02(+0.59%)
Dec 23, 2011 1013 1013 1013 0 +27.49(+2.79%)
Dec 21, 2011 985.35 990.59 965.67 985.20 0 +4.60(+0.47%)
Dec 20, 2011 963.40 996.56 960.30 980.60 0 +31.12(+3.28%)
Dec 19, 2011 982.40 992.87 946.77 949.48 0 -28.30(-2.89%)
Dec 16, 2011 980.81 1003 971.51 977.79 0 +1.77(+0.18%)
Dec 15, 2011 981.65 985.28 963.95 976.02 0 +6.24(+0.64%)
Dec 14, 2011 997.07 1008 957.96 969.78 0 -35.43(-3.52%)
Dec 13, 2011 1011 1039 992.48 1005 0 +1.29(+0.13%)
Dec 12, 2011 1002 1015 979.94 1004 0 -11.65(-1.15%)
Dec 09, 2011 983.76 1022 979.26 1016 0 +34.39(+3.51%)
Dec 08, 2011 993.61 1009 975.72 981.18 0 -21.98(-2.19%)
Dec 07, 2011 1003 1014 982.23 1003 0 -7.17(-0.71%)
Dec 06, 2011 1012 1027 999.07 1010 0 -1.71(-0.17%)
Dec 05, 2011 1006 1023 997.68 1012 0 +19.09(+1.92%)
Dec 02, 2011 998.41 1010 985.83 992.95 0 +2.92(+0.29%)
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.