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 28, 2018 1171 1199 1170 1188 0 +14.93(+1.27%)
Sep 27, 2018 1181 1188 1168 1173 0 -4.17(-0.35%)
Sep 26, 2018 1197 1201 1175 1177 0 -16.00(-1.34%)
Sep 25, 2018 1195 1200 1176 1193 0 -2.96(-0.25%)
Sep 24, 2018 1159 1202 1153 1196 0 +32.66(+2.81%)
Sep 21, 2018 1176 1191 1159 1164 0 -14.68(-1.25%)
Sep 20, 2018 1169 1187 1165 1178 0 +15.09(+1.30%)
Sep 19, 2018 1192 1195 1158 1163 0 -28.53(-2.39%)
Sep 18, 2018 1190 1202 1182 1192 0 +0.01(+0.00%)
Sep 17, 2018 1214 1217 1184 1192 0 -24.87(-2.04%)
Sep 14, 2018 1236 1245 1209 1217 0 -18.77(-1.52%)
Sep 13, 2018 1252 1263 1230 1235 0 -10.23(-0.82%)
Sep 12, 2018 1259 1260 1229 1246 0 -10.94(-0.87%)
Sep 11, 2018 1215 1264 1208 1257 0 +41.19(+3.39%)
Sep 10, 2018 1227 1235 1206 1215 0 -11.65(-0.95%)
Sep 07, 2018 1233 1242 1219 1227 0 -8.93(-0.72%)
Sep 06, 2018 1275 1283 1230 1236 0 -37.48(-2.94%)
Sep 05, 2018 1279 1281 1232 1273 0 -10.86(-0.85%)
Sep 04, 2018 1300 1305 1267 1284 0 -19.50(-1.50%)
Aug 31, 2018 1304 1304 1304 1304 0 -3.82(-0.29%)
Aug 30, 2018 1304 1312 1291 1308 0 +3.06(+0.23%)
Aug 29, 2018 1305 1315 1296 1304 0 +1.24(+0.10%)
Aug 28, 2018 1324 1332 1301 1303 0 -18.44(-1.40%)
Aug 27, 2018 1308 1331 1302 1322 0 +15.69(+1.20%)
Aug 24, 2018 1293 1312 1289 1306 0 +17.30(+1.34%)
Aug 23, 2018 1293 1302 1280 1289 0 -6.87(-0.53%)
Aug 22, 2018 1296 1307 1286 1296 0 -2.71(-0.21%)
Aug 21, 2018 1285 1307 1280 1298 0 -11.00(-0.84%)
Aug 20, 2018 1317 1325 1304 1309 0 -3.57(-0.27%)
Aug 17, 2018 1299 1325 1296 1313 0 +10.10(+0.78%)
Aug 16, 2018 1306 1314 1297 1303 0 +0.55(+0.04%)
Aug 15, 2018 1308 1313 1279 1302 0 -11.80(-0.90%)
Aug 14, 2018 1324 1328 1305 1314 0 -6.88(-0.52%)
Aug 13, 2018 1321 1333 1311 1321 0 +4.64(+0.35%)
Aug 10, 2018 1324 1348 1313 1316 0 -11.61(-0.87%)
Aug 09, 2018 1337 1345 1316 1328 0 -14.99(-1.12%)
Aug 08, 2018 1409 1429 1331 1343 0 -13.74(-1.01%)
Aug 07, 2018 1361 1367 1351 1357 0 -0.23(-0.02%)
Aug 06, 2018 1351 1364 1344 1357 0 +4.04(+0.30%)
Aug 03, 2018 1356 1366 1343 1353 0 -3.37(-0.25%)
Aug 02, 2018 1350 1361 1335 1356 0 +5.14(+0.38%)
Aug 01, 2018 1351 1367 1339 1351 0 +0.55(+0.04%)
Jul 31, 2018 1357 1377 1346 1350 0 -2.31(-0.17%)
Jul 30, 2018 1376 1385 1350 1353 0 -18.52(-1.35%)
Jul 27, 2018 1393 1405 1367 1371 0 -24.64(-1.77%)
Jul 26, 2018 1394 1410 1391 1396 0 +2.64(+0.19%)
Jul 25, 2018 1389 1397 1369 1393 0 +8.79(+0.63%)
Jul 24, 2018 1425 1428 1381 1384 0 -34.01(-2.40%)
Jul 23, 2018 1438 1444 1413 1419 0 -20.18(-1.40%)
Jul 20, 2018 1447 1458 1426 1439 0 -7.81(-0.54%)
Jul 19, 2018 1484 1492 1427 1446 0 -45.55(-3.05%)
Jul 18, 2018 1502 1510 1472 1492 0 -13.90(-0.92%)
Jul 17, 2018 1511 1521 1503 1506 0 -10.36(-0.68%)
Jul 16, 2018 1550 1554 1507 1516 0 -28.19(-1.83%)
Jul 13, 2018 1539 1560 1531 1544 0 +6.09(+0.40%)
Jul 12, 2018 1564 1567 1534 1538 0 -15.31(-0.99%)
Jul 11, 2018 1522 1562 1512 1554 0 +20.07(+1.31%)
Jul 10, 2018 1537 1548 1520 1534 0 -1.75(-0.11%)
Jul 09, 2018 1562 1577 1489 1535 0 -63.95(-4.00%)
Jul 06, 2018 1568 1604 1560 1599 0 +37.34(+2.39%)
Jul 05, 2018 1539 1564 1522 1562 0 +32.63(+2.13%)
Jul 03, 2018 1529 1529 1529 1529 0 +13.53(+0.89%)
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.