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 (%)
May 31, 2016 928.33 939.18 924.89 929.96 0 +2.53(+0.27%)
May 27, 2016 927.43 927.43 927.43 927.43 0 +2.45(+0.27%)
May 26, 2016 920.41 929.35 913.64 924.98 0 +5.74(+0.62%)
May 25, 2016 914.36 922.66 910.39 919.24 0 +6.92(+0.76%)
May 24, 2016 894.44 919.41 893.91 912.32 0 +34.65(+3.95%)
May 23, 2016 876.39 890.85 875.35 877.67 0 -0.35(-0.04%)
May 20, 2016 871.11 883.25 864.89 878.02 0 +12.01(+1.39%)
May 19, 2016 872.87 884.60 858.13 866.01 0 -11.88(-1.35%)
May 18, 2016 863.01 892.77 860.98 877.89 0 +10.76(+1.24%)
May 17, 2016 883.59 892.63 861.08 867.12 0 -19.43(-2.19%)
May 16, 2016 873.76 897.13 871.19 886.56 0 +16.06(+1.84%)
May 13, 2016 882.41 892.54 866.14 870.50 0 -14.91(-1.68%)
May 12, 2016 906.44 914.41 879.61 885.41 0 -18.75(-2.07%)
May 11, 2016 900.45 916.27 896.32 904.16 0 +0.38(+0.04%)
May 10, 2016 888.70 909.44 880.56 903.79 0 +16.31(+1.84%)
May 09, 2016 890.54 895.41 881.27 887.48 0 -3.11(-0.35%)
May 06, 2016 880.00 895.99 871.76 890.58 0 +9.91(+1.13%)
May 05, 2016 909.45 911.33 877.80 880.67 0 -25.51(-2.82%)
May 04, 2016 912.68 951.56 899.15 906.19 0 +39.90(+4.61%)
May 03, 2016 873.11 878.31 852.88 866.29 0 -14.01(-1.59%)
May 02, 2016 870.22 888.36 859.58 880.30 0 +11.87(+1.37%)
Apr 29, 2016 878.93 881.64 861.88 868.43 0 -11.12(-1.26%)
Apr 28, 2016 882.18 892.22 875.10 879.55 0 -7.68(-0.87%)
Apr 27, 2016 876.96 895.05 872.82 887.23 0 +5.12(+0.58%)
Apr 26, 2016 872.40 884.78 867.34 882.12 0 +9.22(+1.06%)
Apr 25, 2016 880.96 886.11 866.52 872.90 0 -14.46(-1.63%)
Apr 22, 2016 876.02 892.17 870.13 887.36 0 +5.21(+0.59%)
Apr 21, 2016 862.69 885.69 860.52 882.14 0 +17.52(+2.03%)
Apr 20, 2016 861.07 870.33 849.98 864.62 0 +4.28(+0.50%)
Apr 19, 2016 864.20 873.77 857.10 860.34 0 -2.98(-0.35%)
Apr 18, 2016 863.74 875.71 851.99 863.32 0 -3.93(-0.45%)
Apr 15, 2016 871.18 884.28 860.72 867.26 0 -8.18(-0.93%)
Apr 14, 2016 883.38 888.50 863.96 875.43 0 +11.83(+1.37%)
Apr 13, 2016 848.92 865.60 846.33 863.60 0 +19.44(+2.30%)
Apr 12, 2016 841.68 849.84 831.56 844.16 0 +1.72(+0.20%)
Apr 11, 2016 850.05 858.29 838.92 842.45 0 -5.11(-0.60%)
Apr 08, 2016 854.36 866.39 841.81 847.56 0 -12.39(-1.44%)
Apr 07, 2016 865.96 869.46 855.58 859.95 0 -11.64(-1.34%)
Apr 06, 2016 867.81 879.10 849.45 871.58 0 +31.47(+3.75%)
Apr 05, 2016 841.91 850.94 834.81 840.11 0 -8.51(-1.00%)
Apr 04, 2016 865.51 871.20 844.73 848.62 0 -16.09(-1.86%)
Apr 01, 2016 855.96 866.78 848.88 864.71 0 +0.64(+0.07%)
Mar 31, 2016 862.28 871.38 855.78 864.08 0 +0.15(+0.02%)
Mar 30, 2016 861.51 878.18 855.81 863.93 0 +6.52(+0.76%)
Mar 29, 2016 835.20 860.81 823.75 857.41 0 +22.05(+2.64%)
Mar 28, 2016 839.32 846.02 827.72 835.36 0 -1.53(-0.18%)
Mar 24, 2016 836.88 836.88 836.88 836.88 0 +13.26(+1.61%)
Mar 23, 2016 838.69 840.86 815.73 823.63 0 -16.12(-1.92%)
Mar 22, 2016 834.56 846.10 827.81 839.75 0 -0.29(-0.03%)
Mar 21, 2016 845.31 852.46 830.95 840.03 0 -8.89(-1.05%)
Mar 18, 2016 853.52 864.76 836.47 848.93 0 -0.67(-0.08%)
Mar 17, 2016 824.38 857.39 811.40 849.60 0 +23.65(+2.86%)
Mar 16, 2016 832.58 836.02 819.42 825.95 0 +1.09(+0.13%)
Mar 15, 2016 841.57 847.26 812.28 824.85 0 -20.05(-2.37%)
Mar 14, 2016 841.16 855.38 831.62 844.90 0 +0.67(+0.08%)
Mar 11, 2016 834.58 847.06 808.33 844.23 0 +16.48(+1.99%)
Mar 10, 2016 846.01 854.28 817.87 827.75 0 -14.27(-1.69%)
Mar 09, 2016 849.84 857.53 836.51 842.02 0 -1.97(-0.23%)
Mar 08, 2016 868.72 870.84 841.64 843.99 0 -28.48(-3.26%)
Mar 07, 2016 850.31 877.34 848.27 872.47 0 +16.66(+1.95%)
Mar 04, 2016 858.45 866.31 836.85 855.81 0 -2.25(-0.26%)
Mar 03, 2016 853.27 861.40 842.93 858.06 0 +2.47(+0.29%)
Mar 02, 2016 832.73 857.82 829.59 855.59 0 +23.19(+2.79%)
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.