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 (%)
Sep 26, 2016 1022 1030 1019 1022 0 -5.20(-0.51%)
Sep 23, 2016 1028 1031 1024 1028 0 -2.71(-0.26%)
Sep 22, 2016 1027 1033 1021 1030 0 +8.00(+0.78%)
Sep 21, 2016 1017 1024 1013 1022 0 +7.68(+0.76%)
Sep 20, 2016 1018 1020 1013 1015 0 -2.97(-0.29%)
Sep 19, 2016 1012 1020 1011 1018 0 +10.00(+0.99%)
Sep 16, 2016 1008 1012 1001 1008 0 -1.99(-0.20%)
Sep 15, 2016 999.52 1010 998.36 1010 0 +10.06(+1.01%)
Sep 14, 2016 1004 1004 997.04 999.47 0 -2.64(-0.26%)
Sep 13, 2016 1004 1011 996.89 1002 0 -8.99(-0.89%)
Sep 12, 2016 1001 1012 993.79 1011 0 +5.22(+0.52%)
Sep 09, 2016 1017 1018 1005 1006 0 -16.70(-1.63%)
Sep 08, 2016 1025 1026 1019 1023 0 -3.53(-0.34%)
Sep 07, 2016 1022 1028 1020 1026 0 +3.77(+0.37%)
Sep 06, 2016 1027 1030 1018 1022 0 -3.14(-0.31%)
Sep 02, 2016 1025 1025 1025 1025 0 +6.39(+0.63%)
Sep 01, 2016 1016 1022 1012 1019 0 +4.03(+0.40%)
Aug 31, 2016 1018 1020 1010 1015 0 -3.04(-0.30%)
Aug 30, 2016 1015 1021 1013 1018 0 +4.18(+0.41%)
Aug 29, 2016 1007 1016 1006 1014 0 +8.01(+0.80%)
Aug 26, 2016 1004 1008 999.55 1006 0 +1.02(+0.10%)
Aug 25, 2016 1005 1009 1002 1005 0 -1.29(-0.13%)
Aug 24, 2016 1009 1012 1003 1006 0 -2.51(-0.25%)
Aug 23, 2016 1010 1013 1005 1009 0 -1.09(-0.11%)
Aug 22, 2016 1009 1013 1004 1010 0 -0.36(-0.04%)
Aug 19, 2016 1007 1012 1002 1010 0 +0.88(+0.09%)
Aug 18, 2016 1007 1012 1004 1009 0 +2.47(+0.25%)
Aug 17, 2016 1009 1011 1004 1007 0 -4.65(-0.46%)
Aug 16, 2016 1014 1017 1008 1011 0 -6.72(-0.66%)
Aug 15, 2016 1013 1024 1013 1018 0 +4.18(+0.41%)
Aug 12, 2016 1012 1019 1010 1014 0 +0.36(+0.04%)
Aug 11, 2016 1014 1019 1012 1014 0 -0.47(-0.05%)
Aug 10, 2016 1017 1018 1010 1014 0 -3.06(-0.30%)
Aug 09, 2016 1019 1023 1015 1017 0 -0.01(-0.00%)
Aug 08, 2016 1014 1021 1012 1017 0 -0.79(-0.08%)
Aug 05, 2016 1018 1024 1012 1018 0 -1.96(-0.19%)
Aug 04, 2016 1016 1024 1012 1020 0 +3.41(+0.34%)
Aug 03, 2016 1001 1025 991.85 1016 0 +32.98(+3.35%)
Aug 02, 2016 994.34 997.65 981.40 983.52 0 -10.70(-1.08%)
Aug 01, 2016 991.03 998.46 986.32 994.23 0 +4.30(+0.43%)
Jul 29, 2016 990.99 995.27 983.71 989.93 0 -2.21(-0.22%)
Jul 28, 2016 991.44 997.02 985.77 992.14 0 -0.79(-0.08%)
Jul 27, 2016 989.88 995.24 987.12 992.93 0 +3.47(+0.35%)
Jul 26, 2016 988.94 996.53 983.76 989.46 0 +1.80(+0.18%)
Jul 25, 2016 980.93 991.16 977.94 987.66 0 +5.56(+0.57%)
Jul 22, 2016 982.21 986.48 973.70 982.10 0 +0.50(+0.05%)
Jul 21, 2016 981.47 986.77 976.70 981.60 0 +1.33(+0.14%)
Jul 20, 2016 975.05 985.27 971.60 980.27 0 +7.93(+0.82%)
Jul 19, 2016 969.24 974.38 967.37 972.34 0 +2.62(+0.27%)
Jul 18, 2016 973.52 978.95 967.41 969.72 0 -4.05(-0.42%)
Jul 15, 2016 976.32 982.67 966.83 973.76 0 +2.56(+0.26%)
Jul 14, 2016 972.58 980.33 963.22 971.20 0 +3.62(+0.37%)
Jul 13, 2016 968.70 972.68 963.27 967.58 0 +2.84(+0.29%)
Jul 12, 2016 956.49 970.23 952.65 964.73 0 +10.35(+1.08%)
Jul 11, 2016 951.37 958.58 946.16 954.38 0 +4.99(+0.53%)
Jul 08, 2016 949.32 905.91 879.75 949.40 0 +68.58(+7.79%)
Jul 07, 2016 884.88 898.45 867.85 880.82 0 +3.61(+0.41%)
Jul 06, 2016 877.21 877.21 877.21 877.21 0 +2.59(+0.30%)
Jul 05, 2016 890.99 893.22 867.27 874.62 0 -18.13(-2.03%)
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.