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 (%)
Nov 30, 2010 1521 1553 1510 1540 0 +3.41(+0.22%)
Nov 29, 2010 1536 1557 1513 1536 0 -4.38(-0.28%)
Nov 26, 2010 1527 1549 1513 1540 0 +1.41(+0.09%)
Nov 24, 2010 1519 1539 1539 1539 0 +38.66(+2.58%)
Nov 23, 2010 1501 1510 1481 1500 0 -19.05(-1.25%)
Nov 22, 2010 1503 1527 1489 1519 0 +6.98(+0.46%)
Nov 19, 2010 1520 1529 1500 1512 0 -8.01(-0.53%)
Nov 18, 2010 1500 1534 1494 1520 0 +35.11(+2.36%)
Nov 17, 2010 1486 1501 1471 1485 0 +4.29(+0.29%)
Nov 16, 2010 1496 1507 1463 1481 0 -24.25(-1.61%)
Nov 15, 2010 1506 1522 1494 1505 0 +8.96(+0.60%)
Nov 12, 2010 1510 1525 1487 1496 0 -27.89(-1.83%)
Nov 11, 2010 1517 1539 1484 1524 0 -4.34(-0.28%)
Nov 10, 2010 1518 1537 1501 1529 0 +11.96(+0.79%)
Nov 09, 2010 1520 1535 1509 1517 0 -6.03(-0.40%)
Nov 08, 2010 1510 1535 1499 1523 0 -1.52(-0.10%)
Nov 05, 2010 1505 1537 1474 1524 0 -10.07(-0.66%)
Nov 04, 2010 1519 1557 1507 1534 0 +10.04(+0.66%)
Nov 03, 2010 1492 1536 1483 1524 0 +26.80(+1.79%)
Nov 02, 2010 1479 1505 1466 1497 0 +32.36(+2.21%)
Nov 01, 2010 1482 1493 1452 1465 0 -11.78(-0.80%)
Oct 29, 2010 1471 1492 1460 1477 0 +1.06(+0.07%)
Oct 28, 2010 1491 1503 1450 1476 0 -7.02(-0.47%)
Oct 27, 2010 1460 1486 1448 1483 0 +9.74(+0.66%)
Oct 25, 2010 1437 1483 1433 1473 0 +39.00(+2.72%)
Oct 22, 2010 1436 1474 1413 1434 0 +69.87(+5.12%)
Oct 21, 2010 1363 1380 1337 1364 0 +7.15(+0.53%)
Oct 20, 2010 1347 1372 1329 1357 0 +13.58(+1.01%)
Oct 19, 2010 1353 1366 1325 1343 0 -27.51(-2.01%)
Oct 18, 2010 1359 1394 1353 1371 0 +13.47(+0.99%)
Oct 15, 2010 1355 1369 1333 1358 0 +10.14(+0.75%)
Oct 14, 2010 1357 1371 1336 1347 0 -10.48(-0.77%)
Oct 13, 2010 1348 1373 1339 1358 0 +15.17(+1.13%)
Oct 12, 2010 1309 1347 1308 1343 0 +29.48(+2.24%)
Oct 11, 2010 1310 1324 1305 1313 0 -2.15(-0.16%)
Oct 08, 2010 1299 1319 1286 1315 0 +15.54(+1.20%)
Oct 07, 2010 1303 1316 1280 1300 0 +1.98(+0.15%)
Oct 06, 2010 1294 1326 1277 1298 0 +13.74(+1.07%)
Oct 05, 2010 1279 1307 1248 1284 0 +11.49(+0.90%)
Oct 04, 2010 1289 1301 1265 1273 0 -22.50(-1.74%)
Oct 01, 2010 1305 1314 1280 1295 0 +0.14(+0.01%)
Sep 30, 2010 1317 1334 1279 1295 0 -31.33(-2.36%)
Sep 29, 2010 1306 1340 1309 1326 0 +2.83(+0.21%)
Sep 28, 2010 1298 1330 1285 1323 0 +15.58(+1.19%)
Sep 27, 2010 1305 1323 1297 1308 0 -7.44(-0.57%)
Sep 24, 2010 1296 1324 1295 1315 0 +27.61(+2.14%)
Sep 23, 2010 1269 1310 1270 1288 0 -0.86(-0.07%)
Sep 22, 2010 1283 1314 1265 1289 0 -15.08(-1.16%)
Sep 21, 2010 1299 1324 1295 1304 0 -8.13(-0.62%)
Sep 20, 2010 1272 1315 1269 1312 0 +31.87(+2.49%)
Sep 17, 2010 1277 1296 1192 1280 0 +8.19(+0.64%)
Sep 15, 2010 1242 1279 1238 1272 0 +18.82(+1.50%)
Sep 14, 2010 1228 1267 1222 1253 0 +11.01(+0.89%)
Sep 13, 2010 1206 1253 1204 1242 0 +36.63(+3.04%)
Sep 10, 2010 1206 1227 1195 1205 0 -11.87(-0.98%)
Sep 09, 2010 1224 1241 1205 1217 0 +1.07(+0.09%)
Sep 08, 2010 1198 1228 1194 1216 0 +14.81(+1.23%)
Sep 07, 2010 1212 1227 1194 1201 0 -20.38(-1.67%)
Sep 03, 2010 1222 1222 1222 0 -16.77(-1.35%)
Sep 02, 2010 1226 1249 1220 1238 0 -1.93(-0.16%)
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.