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 (%)
Dec 31, 2012 823.89 823.89 823.89 0 +11.21(+1.38%)
Dec 28, 2012 813.31 825.32 806.55 812.68 0 -10.24(-1.24%)
Dec 27, 2012 826.81 830.97 813.02 822.92 0 -3.16(-0.38%)
Dec 26, 2012 826.16 842.71 819.67 826.08 0 -0.06(-0.01%)
Dec 24, 2012 826.13 826.13 826.13 0 -0.80(-0.10%)
Dec 21, 2012 820.12 835.58 803.18 826.93 0 -9.02(-1.08%)
Dec 20, 2012 827.94 845.60 810.21 835.96 0 +4.90(+0.59%)
Dec 19, 2012 834.47 842.95 826.57 831.06 0 -4.57(-0.55%)
Dec 18, 2012 810.64 842.04 807.41 835.63 0 +25.72(+3.18%)
Dec 17, 2012 804.57 817.42 799.68 809.92 0 +4.43(+0.55%)
Dec 14, 2012 808.36 818.56 799.40 805.48 0 -5.48(-0.68%)
Dec 13, 2012 809.99 822.78 798.43 810.96 0 +0.64(+0.08%)
Dec 12, 2012 806.38 818.79 798.26 810.32 0 +4.73(+0.59%)
Dec 11, 2012 779.64 810.07 776.34 805.59 0 +26.17(+3.36%)
Dec 10, 2012 768.96 784.43 762.68 779.42 0 +10.56(+1.37%)
Dec 07, 2012 783.17 786.64 757.75 768.87 0 -11.49(-1.47%)
Dec 06, 2012 789.28 799.27 769.95 780.36 0 -9.09(-1.15%)
Dec 05, 2012 793.78 804.19 779.64 789.44 0 +1.75(+0.22%)
Dec 04, 2012 788.33 798.13 775.93 787.70 0 -9.60(-1.20%)
Nov 30, 2012 805.03 817.72 794.43 797.29 0 -7.11(-0.88%)
Nov 29, 2012 791.27 811.95 789.99 804.41 0 +22.18(+2.83%)
Nov 28, 2012 777.36 791.74 768.96 782.23 0 -2.02(-0.26%)
Nov 27, 2012 786.33 792.16 774.96 784.25 0 -1.35(-0.17%)
Nov 26, 2012 767.79 788.89 762.81 785.60 0 +11.53(+1.49%)
Nov 24, 2012 761.70 778.11 752.32 774.07 0 +0.00(+0.00%)
Nov 23, 2012 761.70 778.11 752.32 774.07 0 +18.32(+2.42%)
Nov 21, 2012 755.74 755.74 755.74 0 +5.18(+0.69%)
Nov 20, 2012 741.33 754.36 733.55 750.56 0 +4.48(+0.60%)
Nov 19, 2012 734.49 755.80 731.31 746.07 0 +20.83(+2.87%)
Nov 16, 2012 733.92 735.72 710.65 725.25 0 -10.06(-1.37%)
Nov 15, 2012 727.25 743.33 723.68 735.30 0 +6.53(+0.90%)
Nov 14, 2012 750.14 758.02 726.80 728.77 0 -18.69(-2.50%)
Nov 13, 2012 750.12 761.27 741.86 747.46 0 -6.85(-0.91%)
Nov 12, 2012 758.41 763.68 749.06 754.31 0 -1.58(-0.21%)
Nov 09, 2012 750.00 763.63 745.92 755.89 0 +3.27(+0.43%)
Nov 08, 2012 769.71 780.52 750.43 752.62 0 -21.11(-2.73%)
Nov 07, 2012 784.05 793.70 763.57 773.73 0 -23.36(-2.93%)
Nov 06, 2012 787.73 807.40 785.74 797.09 0 +9.29(+1.18%)
Nov 05, 2012 774.96 793.11 766.99 787.80 0 +11.32(+1.46%)
Nov 02, 2012 786.94 790.56 770.47 776.48 0 -11.50(-1.46%)
Nov 01, 2012 760.85 795.25 751.78 787.97 0 +25.69(+3.37%)
Oct 31, 2012 762.84 769.75 744.04 762.29 0 -8.34(-1.08%)
Oct 26, 2012 770.63 770.63 770.63 0 -3.22(-0.42%)
Oct 25, 2012 770.06 776.99 758.09 773.85 0 +8.99(+1.18%)
Oct 24, 2012 775.85 810.31 759.19 764.86 0 +25.47(+3.44%)
Oct 23, 2012 734.32 746.38 724.06 739.39 0 -2.88(-0.39%)
Oct 19, 2012 754.44 759.07 734.47 742.27 0 -16.61(-2.19%)
Oct 18, 2012 782.65 783.25 756.63 758.88 0 -23.96(-3.06%)
Oct 17, 2012 786.16 792.19 775.93 782.85 0 -6.12(-0.78%)
Oct 16, 2012 776.46 791.78 772.25 788.97 0 +13.71(+1.77%)
Oct 15, 2012 775.12 784.11 766.54 775.25 0 +0.42(+0.05%)
Oct 12, 2012 781.77 792.17 768.59 774.83 0 -11.41(-1.45%)
Oct 11, 2012 773.57 799.74 767.42 786.25 0 +16.40(+2.13%)
Oct 10, 2012 769.98 776.45 756.88 769.84 0 +0.28(+0.04%)
Oct 09, 2012 796.09 810.20 765.84 769.57 0 -19.89(-2.52%)
Oct 08, 2012 757.39 792.58 754.35 789.45 0 +26.63(+3.49%)
Oct 06, 2012 769.95 780.26 757.60 762.82 0 +0.00(+0.00%)
Oct 05, 2012 768.36 780.26 757.60 762.82 0 -1.72(-0.22%)
Oct 04, 2012 761.62 776.59 748.60 764.54 0 -8.85(-1.14%)
Oct 03, 2012 776.39 785.12 767.77 773.39 0 -5.46(-0.70%)
Oct 02, 2012 779.96 785.28 772.37 778.85 0 +1.82(+0.23%)
Oct 01, 2012 779.15 785.14 766.10 777.03 0 +3.56(+0.46%)
Sep 28, 2012 779.72 794.29 769.04 773.48 0 -14.65(-1.86%)
Sep 27, 2012 792.83 799.20 781.20 788.13 0 -2.31(-0.29%)
Sep 26, 2012 793.76 801.64 772.38 790.45 0 -4.75(-0.60%)
Sep 25, 2012 820.66 835.99 785.41 795.20 0 -20.73(-2.54%)
Sep 24, 2012 827.91 838.43 810.18 815.93 0 -17.65(-2.12%)
Sep 21, 2012 840.62 859.15 827.81 833.58 0 -1.18(-0.14%)
Sep 20, 2012 834.99 844.93 825.72 834.76 0 -7.67(-0.91%)
Sep 19, 2012 854.62 864.81 838.58 842.43 0 -14.23(-1.66%)
Sep 18, 2012 852.56 867.90 844.08 856.66 0 +1.66(+0.19%)
Sep 17, 2012 868.92 873.25 843.73 855.00 0 -18.69(-2.14%)
Sep 14, 2012 844.52 878.30 840.61 873.69 0 +28.12(+3.33%)
Sep 13, 2012 829.25 849.92 810.73 845.58 0 +14.46(+1.74%)
Sep 12, 2012 815.25 834.13 811.99 831.12 0 +5.67(+0.69%)
Sep 11, 2012 819.09 832.96 816.59 825.45 0 +7.30(+0.89%)
Sep 10, 2012 825.38 832.40 813.13 818.15 0 -7.88(-0.95%)
Sep 07, 2012 819.25 835.66 814.69 826.03 0 +4.03(+0.49%)
Sep 06, 2012 812.42 829.20 803.01 822.00 0 +8.22(+1.01%)
Sep 05, 2012 810.58 824.01 802.92 813.78 0 +1.35(+0.17%)
Sep 04, 2012 794.57 823.94 785.55 812.43 0 +10.46(+1.30%)
Aug 31, 2012 801.98 801.98 801.98 0 +1.69(+0.21%)
Aug 30, 2012 795.51 804.43 787.07 800.29 0 -6.17(-0.76%)
Aug 29, 2012 794.84 812.54 794.59 806.46 0 +21.27(+2.71%)
Aug 27, 2012 777.28 791.48 771.87 785.19 0 +9.48(+1.22%)
Aug 24, 2012 774.07 786.63 761.07 775.71 0 -1.76(-0.23%)
Aug 23, 2012 761.22 781.73 751.39 777.47 0 +12.11(+1.58%)
Aug 22, 2012 779.97 790.00 753.03 765.36 0 -22.01(-2.80%)
Aug 21, 2012 772.79 797.35 767.28 787.37 0 +15.72(+2.04%)
Aug 20, 2012 784.53 790.57 763.27 771.65 0 -16.41(-2.08%)
Aug 17, 2012 787.02 798.03 777.79 788.07 0 -2.39(-0.30%)
Aug 16, 2012 774.90 793.95 773.28 790.45 0 +13.85(+1.78%)
Aug 15, 2012 755.23 780.91 754.91 776.61 0 +20.14(+2.66%)
Aug 14, 2012 780.42 784.90 751.78 756.46 0 -23.81(-3.05%)
Aug 13, 2012 779.84 788.25 764.91 780.27 0 -3.00(-0.38%)
Aug 11, 2012 780.22 786.56 772.75 783.27 0 +0.00(+0.00%)
Aug 10, 2012 780.22 786.56 772.75 783.27 0 +2.43(+0.31%)
Aug 09, 2012 771.16 784.81 764.97 780.85 0 +3.77(+0.48%)
Aug 08, 2012 774.25 786.93 766.10 777.08 0 +2.79(+0.36%)
Aug 07, 2012 741.23 795.81 738.33 774.29 0 +44.25(+6.06%)
Aug 06, 2012 717.79 740.67 714.62 730.04 0 +15.33(+2.15%)
Aug 03, 2012 700.94 722.39 695.44 714.71 0 +24.86(+3.60%)
Aug 02, 2012 685.83 707.95 675.82 689.86 0 -6.91(-0.99%)
Aug 01, 2012 696.75 713.45 685.01 696.77 0 -8.03(-1.14%)
Jul 31, 2012 701.01 716.41 697.06 704.80 0 +2.90(+0.41%)
Jul 30, 2012 698.10 713.46 689.29 701.90 0 +4.25(+0.61%)
Jul 27, 2012 673.08 705.21 669.10 697.65 0 +21.00(+3.10%)
Jul 26, 2012 678.59 688.61 659.81 676.65 0 +10.94(+1.64%)
Jul 25, 2012 673.10 679.02 640.96 665.71 0 -33.66(-4.81%)
Jul 24, 2012 714.90 716.92 689.27 699.37 0 -14.90(-2.09%)
Jul 23, 2012 719.21 724.16 703.01 714.26 0 -23.25(-3.15%)
Jul 20, 2012 745.68 755.97 733.14 737.51 0 -15.13(-2.01%)
Jul 19, 2012 746.72 759.24 741.71 752.64 0 +9.82(+1.32%)
Jul 18, 2012 719.88 750.84 717.64 742.83 0 +21.08(+2.92%)
Jul 17, 2012 722.56 732.67 703.48 721.74 0 +1.75(+0.24%)
Jul 16, 2012 731.46 737.28 714.29 719.99 0 -19.60(-2.65%)
Jul 14, 2012 728.46 749.20 726.51 739.59 0 +0.00(+0.00%)
Jul 13, 2012 728.46 749.20 726.51 739.59 0 +15.33(+2.12%)
Jul 12, 2012 726.85 731.97 710.75 724.26 0 -10.95(-1.49%)
Jul 11, 2012 728.77 747.01 719.47 735.21 0 +5.67(+0.78%)
Jul 10, 2012 746.93 755.44 724.52 729.54 0 -12.39(-1.67%)
Jul 09, 2012 748.21 755.79 734.02 741.93 0 -12.39(-1.64%)
Jul 06, 2012 790.54 794.32 748.19 754.32 0 -47.15(-5.88%)
Jul 05, 2012 789.23 811.53 785.92 801.48 0 +5.92(+0.74%)
Jul 03, 2012 795.55 795.55 795.55 0 +20.52(+2.65%)
Jul 02, 2012 777.44 783.87 760.42 775.04 0 -0.99(-0.13%)
Jun 30, 2012 761.07 806.20 758.59 776.03 0 -0.09(-0.01%)
Jun 29, 2012 761.07 806.20 758.59 776.11 0 +27.98(+3.74%)
Jun 28, 2012 742.26 756.47 732.66 748.13 0 -2.65(-0.35%)
Jun 27, 2012 741.64 758.78 738.45 750.78 0 +11.64(+1.57%)
Jun 26, 2012 735.62 754.12 732.57 739.15 0 +1.14(+0.15%)
Jun 25, 2012 738.72 747.17 722.25 738.01 0 -14.00(-1.86%)
Jun 22, 2012 753.35 770.46 743.74 752.01 0 -3.18(-0.42%)
Jun 21, 2012 775.20 781.40 751.22 755.19 0 -18.82(-2.43%)
Jun 20, 2012 761.25 780.39 753.49 774.01 0 +11.95(+1.57%)
Jun 19, 2012 762.64 776.27 752.52 762.06 0 +2.90(+0.38%)
Jun 18, 2012 749.26 765.52 744.37 759.15 0 +0.86(+0.11%)
Jun 15, 2012 745.30 764.00 738.80 758.30 0 +10.26(+1.37%)
Jun 14, 2012 732.38 753.35 722.75 748.04 0 +10.80(+1.46%)
Jun 13, 2012 741.45 751.54 730.90 737.24 0 -10.07(-1.35%)
Jun 12, 2012 735.74 752.16 730.60 747.31 0 -13.20(-1.74%)
Jun 11, 2012 764.14 819.11 751.64 760.50 0 -41.05(-5.12%)
Jun 08, 2012 797.43 810.20 788.64 801.55 0 +3.48(+0.44%)
Jun 07, 2012 792.42 849.22 793.79 798.08 0 -32.03(-3.86%)
Jun 06, 2012 764.10 840.10 803.83 830.11 0 +27.20(+3.39%)
Jun 05, 2012 765.72 807.56 757.48 802.91 0 +39.44(+5.17%)
Jun 04, 2012 775.92 787.32 755.59 763.48 0 -12.09(-1.56%)
Jun 02, 2012 783.98 798.12 768.87 775.56 0 +0.00(+0.00%)
Jun 01, 2012 783.98 798.12 768.87 775.56 0 -34.12(-4.21%)
May 31, 2012 817.85 824.42 793.22 809.68 0 -8.43(-1.03%)
May 30, 2012 816.85 823.50 800.61 818.11 0 -8.91(-1.08%)
May 29, 2012 800.28 835.59 789.79 827.02 0 +33.93(+4.28%)
May 25, 2012 793.09 793.09 793.09 0 +0.62(+0.08%)
May 24, 2012 810.46 816.98 779.94 792.47 0 -17.53(-2.16%)
May 23, 2012 805.43 817.34 793.90 810.00 0 -3.79(-0.47%)
May 22, 2012 821.98 835.50 805.59 813.78 0 -11.25(-1.36%)
May 21, 2012 794.24 832.13 787.26 825.04 0 +33.16(+4.19%)
May 18, 2012 814.87 822.04 787.32 791.88 0 -24.22(-2.97%)
May 17, 2012 823.83 834.39 810.04 816.10 0 -9.29(-1.13%)
May 16, 2012 851.03 865.93 821.58 825.39 0 -22.12(-2.61%)
May 15, 2012 856.84 870.96 845.06 847.52 0 -9.65(-1.13%)
May 14, 2012 845.43 864.82 835.51 857.17 0 -1.75(-0.20%)
May 11, 2012 840.62 881.32 831.58 858.92 0 +10.26(+1.21%)
May 10, 2012 869.71 875.96 833.92 848.65 0 -18.83(-2.17%)
May 09, 2012 856.32 871.61 844.85 867.49 0 +0.13(+0.02%)
May 08, 2012 859.86 870.04 844.57 867.35 0 +1.11(+0.13%)
May 07, 2012 870.39 877.27 860.33 866.24 0 -11.65(-1.33%)
May 04, 2012 894.09 895.81 872.45 877.89 0 -21.09(-2.35%)
May 03, 2012 908.81 919.34 893.11 898.99 0 -12.50(-1.37%)
May 02, 2012 942.52 946.39 898.02 911.48 0 -39.95(-4.20%)
May 01, 2012 958.80 976.49 947.11 951.43 0 -10.02(-1.04%)
Apr 30, 2012 963.92 969.73 951.66 961.45 0 -4.61(-0.48%)
Apr 27, 2012 950.33 968.38 946.70 966.06 0 +17.52(+1.85%)
Apr 26, 2012 940.17 956.04 935.56 948.54 0 +4.01(+0.42%)
Apr 25, 2012 934.55 950.56 931.90 944.52 0 +20.13(+2.18%)
Apr 24, 2012 922.38 930.70 915.28 924.40 0 +2.22(+0.24%)
Apr 23, 2012 921.75 930.40 908.64 922.18 0 -14.53(-1.55%)
Apr 20, 2012 935.47 945.01 927.96 936.71 0 +4.99(+0.54%)
Apr 19, 2012 925.13 953.14 917.60 931.72 0 -20.92(-2.20%)
Apr 18, 2012 959.18 963.68 936.69 952.64 0 -11.72(-1.22%)
Apr 17, 2012 955.49 979.76 954.21 964.37 0 +11.92(+1.25%)
Apr 16, 2012 967.65 973.77 941.90 952.44 0 -8.72(-0.91%)
Apr 13, 2012 975.96 982.17 959.20 961.16 0 -19.73(-2.01%)
Apr 12, 2012 977.67 1000 974.26 980.89 0 -0.50(-0.05%)
Apr 11, 2012 974.49 987.27 957.54 981.40 0 +7.55(+0.78%)
Apr 10, 2012 984.66 1001 971.55 973.84 0 -16.44(-1.66%)
Apr 09, 2012 988.15 1005 977.43 990.28 0 -22.88(-2.26%)
Apr 05, 2012 1026 1050 1005 1013 0 -134.31(-11.70%)
Apr 04, 2012 1158 1163 1132 1147 0 -21.00(-1.80%)
Apr 03, 2012 1181 1188 1157 1168 0 -12.88(-1.09%)
Apr 02, 2012 1175 1196 1163 1181 0 +2.04(+0.17%)
Mar 30, 2012 1181 1193 1171 1179 0 +6.55(+0.56%)
Mar 29, 2012 1173 1183 1150 1173 0 -8.40(-0.71%)
Mar 28, 2012 1202 1205 1165 1181 0 -22.74(-1.89%)
Mar 27, 2012 1215 1223 1201 1204 0 -9.39(-0.77%)
Mar 26, 2012 1203 1243 1199 1213 0 +32.47(+2.75%)
Mar 23, 2012 1165 1183 1160 1181 0 +10.82(+0.92%)
Mar 22, 2012 1159 1179 1154 1170 0 -1.95(-0.17%)
Mar 21, 2012 1154 1176 1145 1172 0 +18.86(+1.64%)
Mar 20, 2012 1153 1159 1138 1153 0 -6.91(-0.60%)
Mar 19, 2012 1150 1175 1144 1160 0 +8.82(+0.77%)
Mar 16, 2012 1128 1154 1127 1151 0 +23.57(+2.09%)
Mar 15, 2012 1128 1139 1117 1128 0 -1.54(-0.14%)
Mar 14, 2012 1159 1164 1118 1129 0 -30.65(-2.64%)
Mar 13, 2012 1132 1164 1130 1160 0 +32.96(+2.92%)
Mar 12, 2012 1136 1146 1108 1127 0 -7.57(-0.67%)
Mar 09, 2012 1126 1148 1117 1134 0 +8.80(+0.78%)
Mar 08, 2012 1128 1141 1105 1126 0 +4.81(+0.43%)
Mar 07, 2012 1090 1128 1088 1121 0 +33.12(+3.05%)
Mar 06, 2012 1142 1151 1081 1088 0 -76.89(-6.60%)
Mar 05, 2012 1167 1178 1155 1165 0 -12.85(-1.09%)
Mar 02, 2012 1185 1194 1163 1177 0 +38.28(+3.36%)
Mar 01, 2012 1140 1158 1130 1139 0 +0.07(+0.01%)
Feb 29, 2012 1021 1170 1134 1139 0 -7.89(-0.69%)
Feb 28, 2012 1026 1158 1140 1147 0 -4.67(-0.41%)
Feb 27, 2012 1025 1163 1141 1152 0 -7.49(-0.65%)
Feb 24, 2012 1165 1171 1153 1159 0 -7.95(-0.68%)
Feb 23, 2012 1033 1178 1151 1167 0 +5.69(+0.49%)
Feb 22, 2012 1163 1177 1158 1161 0 -200.03(-14.69%)
Feb 21, 2012 1039 1377 1355 1361 0 -8.33(-0.61%)
Feb 17, 2012 1370 1370 1370 0 -4.24(-0.31%)
Feb 16, 2012 1032 1379 1356 1374 0 +11.55(+0.85%)
Feb 15, 2012 1033 1376 1352 1362 0 +0.63(+0.05%)
Feb 14, 2012 1033 1371 1352 1362 0 -7.21(-0.53%)
Feb 13, 2012 1047 1386 1357 1369 0 +3.39(+0.25%)
Feb 10, 2012 1028 1372 1352 1366 0 -3.05(-0.22%)
Feb 09, 2012 1047 1383 1356 1369 0 -0.03(-0.00%)
Feb 08, 2012 1039 1380 1354 1369 0 -3.04(-0.22%)
Feb 07, 2012 1043 1385 1365 1372 0 -11.05(-0.80%)
Feb 06, 2012 1057 1393 1375 1383 0 -10.51(-0.75%)
Feb 03, 2012 1064 1403 1373 1393 0 +9.50(+0.69%)
Feb 02, 2012 1053 1394 1374 1384 0 -0.94(-0.07%)
Feb 01, 2012 1050 1402 1372 1385 0 +24.03(+1.77%)
Jan 31, 2012 1371 1378 1351 1361 0 -3.89(-0.29%)
Jan 30, 2012 1364 1380 1354 1365 0 -10.02(-0.73%)
Jan 27, 2012 1368 1384 1361 1375 0 +253.95(+22.66%)
Jan 26, 2012 1156 1164 1115 1121 0 -34.97(-3.03%)
Jan 25, 2012 1165 1175 1140 1156 0 -6.07(-0.52%)
Jan 24, 2012 1167 1201 1147 1162 0 +72.59(+6.67%)
Jan 23, 2012 1066 1107 1055 1089 0 +25.74(+2.42%)
Jan 20, 2012 1060 1080 1049 1063 0 -0.06(-0.01%)
Jan 19, 2012 1045 1071 1040 1063 0 +22.86(+2.20%)
Jan 18, 2012 1033 1048 1024 1041 0 +4.22(+0.41%)
Jan 17, 2012 1042 1051 1028 1036 0 +8.70(+0.85%)
Jan 13, 2012 1028 1028 1028 0 -6.80(-0.66%)
Jan 12, 2012 1032 1042 1018 1034 0 +1.60(+0.15%)
Jan 11, 2012 1025 1038 1013 1033 0 +3.02(+0.29%)
Jan 10, 2012 1033 1043 1023 1030 0 +7.28(+0.71%)
Jan 09, 2012 1008 1034 1006 1023 0 +17.68(+1.76%)
Jan 06, 2012 991.61 1015 986.54 1005 0 +14.85(+1.50%)
Jan 05, 2012 976.90 992.46 968.80 990.03 0 +8.24(+0.84%)
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.