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 30, 2019 664.70 686.79 658.31 682.82 0 +29.62(+4.54%)
Aug 29, 2019 641.90 663.42 639.02 653.20 0 +22.20(+3.52%)
Aug 28, 2019 613.89 638.86 603.60 631.00 0 +14.15(+2.29%)
Aug 27, 2019 639.63 650.58 600.92 616.84 0 -16.77(-2.65%)
Aug 26, 2019 625.02 639.80 614.19 633.62 0 +16.25(+2.63%)
Aug 23, 2019 624.92 633.40 590.87 617.37 0 -11.73(-1.86%)
Aug 22, 2019 616.29 637.19 615.57 629.10 0 +15.05(+2.45%)
Aug 21, 2019 611.18 621.08 604.31 614.05 0 +10.46(+1.73%)
Aug 20, 2019 608.88 617.85 590.38 603.59 0 -9.48(-1.55%)
Aug 19, 2019 611.12 627.89 605.59 613.07 0 +9.65(+1.60%)
Aug 16, 2019 591.01 610.84 581.23 603.42 0 +12.57(+2.13%)
Aug 15, 2019 609.92 621.39 581.76 590.85 0 -20.32(-3.32%)
Aug 14, 2019 626.30 630.34 599.71 611.17 0 -29.58(-4.62%)
Aug 13, 2019 604.94 642.67 600.79 640.75 0 +34.42(+5.68%)
Aug 12, 2019 616.51 621.97 595.78 606.33 0 -14.19(-2.29%)
Aug 09, 2019 674.97 677.47 618.28 620.52 0 -58.65(-8.64%)
Aug 08, 2019 665.59 694.08 659.70 679.17 0 +22.46(+3.42%)
Aug 07, 2019 730.93 746.42 650.26 656.71 0 -87.20(-11.72%)
Aug 06, 2019 738.62 763.73 720.97 743.91 0 +10.86(+1.48%)
Aug 05, 2019 733.38 738.23 708.15 733.05 0 -16.08(-2.15%)
Aug 02, 2019 775.38 781.85 734.65 749.13 0 -34.82(-4.44%)
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.