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 29, 2017 946.10 954.09 937.89 942.64 0 -3.12(-0.33%)
Sep 28, 2017 940.30 955.53 936.45 945.76 0 -1.59(-0.17%)
Sep 27, 2017 939.08 959.85 931.92 947.35 0 +15.88(+1.71%)
Sep 26, 2017 929.18 938.86 927.37 931.47 0 +4.99(+0.54%)
Sep 25, 2017 929.53 938.34 911.63 926.48 0 -2.90(-0.31%)
Sep 22, 2017 914.25 933.02 912.47 929.38 0 +13.55(+1.48%)
Sep 21, 2017 920.83 928.00 909.29 915.83 0 -5.99(-0.65%)
Sep 20, 2017 922.17 928.06 915.98 921.83 0 +0.68(+0.07%)
Sep 19, 2017 924.94 930.65 914.07 921.15 0 -2.91(-0.32%)
Sep 18, 2017 917.64 928.70 914.11 924.06 0 +7.78(+0.85%)
Sep 15, 2017 913.13 920.52 903.32 916.27 0 +5.50(+0.60%)
Sep 14, 2017 901.95 915.13 901.26 910.78 0 +6.67(+0.74%)
Sep 13, 2017 910.05 918.42 901.49 904.11 0 -6.98(-0.77%)
Sep 12, 2017 903.31 914.19 899.04 911.09 0 +6.87(+0.76%)
Sep 11, 2017 903.36 920.37 898.83 904.23 0 +6.45(+0.72%)
Sep 08, 2017 901.49 910.79 889.15 897.77 0 -5.32(-0.59%)
Sep 07, 2017 909.61 913.04 892.72 903.10 0 -5.77(-0.63%)
Sep 06, 2017 909.61 916.33 901.39 908.86 0 +4.01(+0.44%)
Sep 05, 2017 902.97 915.60 897.28 904.85 0 -0.81(-0.09%)
Sep 01, 2017 910.65 914.18 898.68 905.67 0 -3.32(-0.37%)
Aug 31, 2017 899.82 917.93 898.57 908.99 0 +5.83(+0.65%)
Aug 30, 2017 898.25 908.08 892.39 903.16 0 +5.48(+0.61%)
Aug 29, 2017 888.02 904.25 884.28 897.68 0 +1.47(+0.16%)
Aug 28, 2017 898.25 905.46 889.17 896.20 0 +0.70(+0.08%)
Aug 25, 2017 889.74 903.46 882.02 895.51 0 +8.01(+0.90%)
Aug 24, 2017 897.07 897.70 878.82 887.50 0 +3.52(+0.40%)
Aug 23, 2017 881.08 891.87 875.63 883.98 0 -1.11(-0.13%)
Aug 22, 2017 879.50 890.33 876.88 885.09 0 +8.00(+0.91%)
Aug 21, 2017 875.95 885.70 870.24 877.09 0 -2.77(-0.32%)
Aug 18, 2017 878.19 888.22 872.51 879.86 0 -5.63(-0.64%)
Aug 17, 2017 901.98 908.90 882.96 885.49 0 -20.89(-2.30%)
Aug 16, 2017 902.10 914.96 898.55 906.38 0 -3.96(-0.43%)
Aug 15, 2017 920.51 926.35 907.80 910.34 0 -9.13(-0.99%)
Aug 14, 2017 914.09 928.85 912.08 919.47 0 +9.51(+1.05%)
Aug 11, 2017 897.72 922.46 891.53 909.95 0 +7.54(+0.84%)
Aug 10, 2017 922.57 932.86 900.18 902.41 0 -30.33(-3.25%)
Aug 09, 2017 928.96 939.22 923.02 932.75 0 -3.71(-0.40%)
Aug 08, 2017 948.28 957.46 932.70 936.46 0 -13.37(-1.41%)
Aug 07, 2017 954.13 960.59 941.31 949.83 0 -6.06(-0.63%)
Aug 04, 2017 962.17 967.55 941.82 955.89 0 +2.14(+0.22%)
Aug 03, 2017 961.63 970.29 944.89 953.75 0 -7.97(-0.83%)
Aug 02, 2017 958.19 968.55 948.64 961.72 0 +5.06(+0.53%)
Aug 01, 2017 958.68 968.80 947.62 956.65 0 +0.75(+0.08%)
Jul 31, 2017 945.33 975.59 940.61 955.90 0 +6.77(+0.71%)
Jul 28, 2017 1000 1025 924.30 949.13 0 -155.85(-14.10%)
Jul 27, 2017 1109 1114 1089 1105 0 +1.36(+0.12%)
Jul 26, 2017 1127 1131 1099 1104 0 -23.08(-2.05%)
Jul 25, 2017 1111 1129 1099 1127 0 +17.84(+1.61%)
Jul 24, 2017 1094 1116 1083 1109 0 +12.11(+1.10%)
Jul 21, 2017 1126 1131 1092 1097 0 -23.43(-2.09%)
Jul 20, 2017 1112 1127 1099 1120 0 +8.51(+0.77%)
Jul 19, 2017 1080 1116 1078 1112 0 +34.36(+3.19%)
Jul 18, 2017 1088 1097 1065 1077 0 -8.33(-0.77%)
Jul 17, 2017 1075 1097 1066 1086 0 +12.27(+1.14%)
Jul 14, 2017 1072 1081 1066 1073 0 +1.04(+0.10%)
Jul 13, 2017 1088 1092 1063 1072 0 -7.81(-0.72%)
Jul 12, 2017 1080 1093 1072 1080 0 +2.19(+0.20%)
Jul 11, 2017 1078 1085 1067 1078 0 +1.26(+0.12%)
Jul 10, 2017 1079 1091 1069 1077 0 -5.38(-0.50%)
Jul 07, 2017 1065 1085 1063 1082 0 +21.66(+2.04%)
Jul 06, 2017 1068 1077 1055 1060 0 -16.16(-1.50%)
Jul 05, 2017 1077 1081 1066 1077 0 -0.81(-0.08%)
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.