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 (%)
Aug 31, 2012 801.98 801.98 801.98 0 +1.69(+0.21%)
Aug 30, 2012 795.51 804.43 787.07 800.29 0 -6.17(-0.76%)
Aug 29, 2012 794.84 812.54 794.59 806.46 0 +21.27(+2.71%)
Aug 27, 2012 777.28 791.48 771.87 785.19 0 +9.48(+1.22%)
Aug 24, 2012 774.07 786.63 761.07 775.71 0 -1.76(-0.23%)
Aug 23, 2012 761.22 781.73 751.39 777.47 0 +12.11(+1.58%)
Aug 22, 2012 779.97 790.00 753.03 765.36 0 -22.01(-2.80%)
Aug 21, 2012 772.79 797.35 767.28 787.37 0 +15.72(+2.04%)
Aug 20, 2012 784.53 790.57 763.27 771.65 0 -16.41(-2.08%)
Aug 17, 2012 787.02 798.03 777.79 788.07 0 -2.39(-0.30%)
Aug 16, 2012 774.90 793.95 773.28 790.45 0 +13.85(+1.78%)
Aug 15, 2012 755.23 780.91 754.91 776.61 0 +20.14(+2.66%)
Aug 14, 2012 780.42 784.90 751.78 756.46 0 -23.81(-3.05%)
Aug 13, 2012 779.84 788.25 764.91 780.27 0 -3.00(-0.38%)
Aug 11, 2012 780.22 786.56 772.75 783.27 0 +0.00(+0.00%)
Aug 10, 2012 780.22 786.56 772.75 783.27 0 +2.43(+0.31%)
Aug 09, 2012 771.16 784.81 764.97 780.85 0 +3.77(+0.48%)
Aug 08, 2012 774.25 786.93 766.10 777.08 0 +2.79(+0.36%)
Aug 07, 2012 741.23 795.81 738.33 774.29 0 +44.25(+6.06%)
Aug 06, 2012 717.79 740.67 714.62 730.04 0 +15.33(+2.15%)
Aug 03, 2012 700.94 722.39 695.44 714.71 0 +24.86(+3.60%)
Aug 02, 2012 685.83 707.95 675.82 689.86 0 -6.91(-0.99%)
Aug 01, 2012 696.75 713.45 685.01 696.77 0 -8.03(-1.14%)
Jul 31, 2012 701.01 716.41 697.06 704.80 0 +2.90(+0.41%)
Jul 30, 2012 698.10 713.46 689.29 701.90 0 +4.25(+0.61%)
Jul 27, 2012 673.08 705.21 669.10 697.65 0 +21.00(+3.10%)
Jul 26, 2012 678.59 688.61 659.81 676.65 0 +10.94(+1.64%)
Jul 25, 2012 673.10 679.02 640.96 665.71 0 -33.66(-4.81%)
Jul 24, 2012 714.90 716.92 689.27 699.37 0 -14.90(-2.09%)
Jul 23, 2012 719.21 724.16 703.01 714.26 0 -23.25(-3.15%)
Jul 20, 2012 745.68 755.97 733.14 737.51 0 -15.13(-2.01%)
Jul 19, 2012 746.72 759.24 741.71 752.64 0 +9.82(+1.32%)
Jul 18, 2012 719.88 750.84 717.64 742.83 0 +21.08(+2.92%)
Jul 17, 2012 722.56 732.67 703.48 721.74 0 +1.75(+0.24%)
Jul 16, 2012 731.46 737.28 714.29 719.99 0 -19.60(-2.65%)
Jul 14, 2012 728.46 749.20 726.51 739.59 0 +0.00(+0.00%)
Jul 13, 2012 728.46 749.20 726.51 739.59 0 +15.33(+2.12%)
Jul 12, 2012 726.85 731.97 710.75 724.26 0 -10.95(-1.49%)
Jul 11, 2012 728.77 747.01 719.47 735.21 0 +5.67(+0.78%)
Jul 10, 2012 746.93 755.44 724.52 729.54 0 -12.39(-1.67%)
Jul 09, 2012 748.21 755.79 734.02 741.93 0 -12.39(-1.64%)
Jul 06, 2012 790.54 794.32 748.19 754.32 0 -47.15(-5.88%)
Jul 05, 2012 789.23 811.53 785.92 801.48 0 +5.92(+0.74%)
Jul 03, 2012 795.55 795.55 795.55 0 +20.52(+2.65%)
Jul 02, 2012 777.44 783.87 760.42 775.04 0 -0.99(-0.13%)
Jun 30, 2012 761.07 806.20 758.59 776.03 0 -0.09(-0.01%)
Jun 29, 2012 761.07 806.20 758.59 776.11 0 +27.98(+3.74%)
Jun 28, 2012 742.26 756.47 732.66 748.13 0 -2.65(-0.35%)
Jun 27, 2012 741.64 758.78 738.45 750.78 0 +11.64(+1.57%)
Jun 26, 2012 735.62 754.12 732.57 739.15 0 +1.14(+0.15%)
Jun 25, 2012 738.72 747.17 722.25 738.01 0 -14.00(-1.86%)
Jun 22, 2012 753.35 770.46 743.74 752.01 0 -3.18(-0.42%)
Jun 21, 2012 775.20 781.40 751.22 755.19 0 -18.82(-2.43%)
Jun 20, 2012 761.25 780.39 753.49 774.01 0 +11.95(+1.57%)
Jun 19, 2012 762.64 776.27 752.52 762.06 0 +2.90(+0.38%)
Jun 18, 2012 749.26 765.52 744.37 759.15 0 +0.86(+0.11%)
Jun 15, 2012 745.30 764.00 738.80 758.30 0 +10.26(+1.37%)
Jun 14, 2012 732.38 753.35 722.75 748.04 0 +10.80(+1.46%)
Jun 13, 2012 741.45 751.54 730.90 737.24 0 -10.07(-1.35%)
Jun 12, 2012 735.74 752.16 730.60 747.31 0 -13.20(-1.74%)
Jun 11, 2012 764.14 819.11 751.64 760.50 0 -41.05(-5.12%)
Jun 08, 2012 797.43 810.20 788.64 801.55 0 +3.48(+0.44%)
Jun 07, 2012 792.42 849.22 793.79 798.08 0 -32.03(-3.86%)
Jun 06, 2012 764.10 840.10 803.83 830.11 0 +27.20(+3.39%)
Jun 05, 2012 765.72 807.56 757.48 802.91 0 +39.44(+5.17%)
Jun 04, 2012 775.92 787.32 755.59 763.48 0 -12.09(-1.56%)
Jun 02, 2012 783.98 798.12 768.87 775.56 0 +0.00(+0.00%)
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.