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 30, 2008 1099 1134 1066 1128 0 +49.45(+4.58%)
Sep 29, 2008 1135 1149 1053 1079 0 -80.45(-6.94%)
Sep 26, 2008 1150 1165 1130 1159 0 -3.17(-0.27%)
Sep 25, 2008 1156 1189 1147 1163 0 +12.11(+1.05%)
Sep 24, 2008 1196 1211 1138 1150 0 -32.57(-2.75%)
Sep 23, 2008 1201 1224 1170 1183 0 -13.39(-1.12%)
Sep 22, 2008 1242 1255 1187 1196 0 -49.92(-4.01%)
Sep 19, 2008 1275 1321 1219 1246 0 +41.34(+3.43%)
Sep 18, 2008 1148 1218 1123 1205 0 +80.08(+7.12%)
Sep 17, 2008 1160 1179 1106 1125 0 -52.22(-4.44%)
Sep 16, 2008 1164 1192 1136 1177 0 +1.38(+0.12%)
Sep 15, 2008 1202 1225 1168 1176 0 -53.16(-4.33%)
Sep 12, 2008 1225 1250 1212 1229 0 -5.49(-0.44%)
Sep 11, 2008 1231 1253 1198 1234 0 -9.42(-0.76%)
Sep 10, 2008 1227 1260 1216 1244 0 +26.99(+2.22%)
Sep 09, 2008 1264 1291 1215 1217 0 -44.58(-3.53%)
Sep 08, 2008 1242 1276 1219 1261 0 +46.79(+3.85%)
Sep 05, 2008 1233 1237 1200 1215 0 -19.44(-1.58%)
Sep 04, 2008 1284 1291 1228 1234 0 -53.86(-4.18%)
Sep 03, 2008 1294 1312 1271 1288 0 -8.97(-0.69%)
Sep 02, 2008 1313 1336 1279 1297 0 -6.88(-0.53%)
Sep 01, 2008 1321 1323 1291 1304 0 +0.00(+0.00%)
Aug 29, 2008 1321 1323 1291 1304 0 -22.39(-1.69%)
Aug 28, 2008 1307 1336 1298 1326 0 +20.61(+1.58%)
Aug 27, 2008 1276 1313 1266 1306 0 +28.64(+2.24%)
Aug 26, 2008 1273 1284 1254 1277 0 +1.21(+0.09%)
Aug 25, 2008 1291 1299 1257 1276 0 -24.44(-1.88%)
Aug 22, 2008 1292 1306 1273 1300 0 +18.27(+1.43%)
Aug 21, 2008 1268 1293 1251 1282 0 +4.54(+0.36%)
Aug 20, 2008 1272 1298 1254 1277 0 +10.36(+0.82%)
Aug 19, 2008 1274 1287 1252 1267 0 -17.01(-1.32%)
Aug 18, 2008 1298 1315 1272 1284 0 -15.54(-1.20%)
Aug 15, 2008 1306 1316 1278 1299 0 +4.60(+0.36%)
Aug 14, 2008 1269 1314 1267 1295 0 +17.11(+1.34%)
Aug 13, 2008 1286 1304 1250 1278 0 +6.34(+0.50%)
Aug 12, 2008 1276 1286 1251 1271 0 -8.34(-0.65%)
Aug 11, 2008 1249 1298 1238 1280 0 +28.07(+2.24%)
Aug 08, 2008 1208 1260 1193 1252 0 +45.64(+3.78%)
Aug 07, 2008 1184 1227 1168 1206 0 +13.53(+1.13%)
Aug 06, 2008 1182 1211 1161 1193 0 +15.81(+1.34%)
Aug 05, 2008 1155 1184 1141 1177 0 +33.18(+2.90%)
Aug 04, 2008 1166 1174 1132 1144 0 -25.68(-2.20%)
Aug 01, 2008 1164 1180 1136 1169 0 +1.88(+0.16%)
Jul 31, 2008 1151 1189 1145 1167 0 +2.00(+0.17%)
Jul 30, 2008 1169 1192 1146 1165 0 +2.60(+0.22%)
Jul 29, 2008 1161 1174 1128 1163 0 +23.50(+2.06%)
Jul 28, 2008 1151 1164 1132 1139 0 -16.08(-1.39%)
Jul 25, 2008 1152 1182 1135 1155 0 +8.65(+0.75%)
Jul 24, 2008 1156 1169 1130 1147 0 -5.35(-0.46%)
Jul 23, 2008 1128 1168 1107 1152 0 +23.82(+2.11%)
Jul 22, 2008 1088 1132 1070 1128 0 +32.49(+2.97%)
Jul 21, 2008 1094 1105 1075 1096 0 +7.21(+0.66%)
Jul 18, 2008 1099 1106 1068 1088 0 -12.04(-1.09%)
Jul 17, 2008 1089 1126 1060 1101 0 -36.09(-3.18%)
Jul 16, 2008 1115 1150 1091 1137 0 +31.84(+2.88%)
Jul 15, 2008 1088 1131 1071 1105 0 +7.51(+0.68%)
Jul 14, 2008 1129 1137 1077 1097 0 -23.11(-2.06%)
Jul 11, 2008 1091 1135 1075 1120 0 +19.38(+1.76%)
Jul 10, 2008 1088 1115 1072 1101 0 +11.34(+1.04%)
Jul 09, 2008 1111 1126 1084 1090 0 -18.57(-1.68%)
Jul 08, 2008 1076 1119 1061 1108 0 +30.64(+2.84%)
Jul 07, 2008 1086 1105 1063 1078 0 -4.86(-0.45%)
Jul 04, 2008 1105 1115 1079 1082 0 +0.00(+0.00%)
Jul 03, 2008 1105 1115 1079 1082 0 -18.92(-1.72%)
Jul 02, 2008 1120 1132 1095 1101 0 -18.05(-1.61%)
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.