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, 2018 926.11 935.32 899.08 916.40 0 -11.45(-1.23%)
Nov 29, 2018 883.50 945.96 881.40 927.85 0 +44.71(+5.06%)
Nov 28, 2018 875.06 889.22 838.57 883.14 0 +9.99(+1.14%)
Nov 27, 2018 915.79 934.68 868.72 873.15 0 -48.38(-5.25%)
Nov 26, 2018 945.75 966.45 912.31 921.53 0 -79.86(-7.98%)
Nov 23, 2018 974.77 1024 972.63 1001 0 +13.39(+1.35%)
Nov 21, 2018 988.00 988.00 988.00 988.00 0 +33.56(+3.52%)
Nov 20, 2018 970.67 976.96 921.01 954.45 0 -32.60(-3.30%)
Nov 19, 2018 1025 1033 976.57 987.04 0 -42.77(-4.15%)
Nov 16, 2018 1021 1040 1009 1030 0 -1.09(-0.11%)
Nov 15, 2018 1013 1053 971.75 1031 0 +12.10(+1.19%)
Nov 14, 2018 1071 1100 1016 1019 0 -38.22(-3.62%)
Nov 13, 2018 1059 1082 1024 1057 0 -0.99(-0.09%)
Nov 12, 2018 1122 1129 1054 1058 0 -69.14(-6.13%)
Nov 09, 2018 1184 1192 1113 1127 0 -71.04(-5.93%)
Nov 08, 2018 1153 1218 1031 1198 0 +47.77(+4.15%)
Nov 07, 2018 1144 1205 1090 1150 0 -30.36(-2.57%)
Nov 06, 2018 1163 1192 1160 1181 0 +14.81(+1.27%)
Nov 05, 2018 1190 1200 1157 1166 0 -27.18(-2.28%)
Nov 02, 2018 1179 1204 1176 1193 0 +18.52(+1.58%)
Nov 01, 2018 1148 1181 1136 1175 0 +32.87(+2.88%)
Oct 31, 2018 1132 1155 1118 1142 0 +24.54(+2.20%)
Oct 30, 2018 1110 1135 1102 1117 0 +9.06(+0.82%)
Oct 29, 2018 1126 1142 1094 1108 0 -1.80(-0.16%)
Oct 26, 2018 1123 1136 1105 1110 0 +5.39(+0.49%)
Oct 24, 2018 1140 1156 1096 1105 0 -35.91(-3.15%)
Oct 23, 2018 1118 1150 1113 1140 0 +12.81(+1.14%)
Oct 22, 2018 1127 1140 1116 1128 0 +12.48(+1.12%)
Oct 19, 2018 1112 1132 1111 1115 0 +7.09(+0.64%)
Oct 18, 2018 1112 1125 1094 1108 0 -5.18(-0.47%)
Oct 17, 2018 1102 1120 1091 1113 0 +6.14(+0.55%)
Oct 16, 2018 1082 1115 1075 1107 0 +34.39(+3.21%)
Oct 15, 2018 1033 1086 1029 1073 0 +44.02(+4.28%)
Oct 12, 2018 1047 1055 1013 1029 0 -0.47(-0.05%)
Oct 11, 2018 1030 1049 1014 1029 0 -5.25(-0.51%)
Oct 10, 2018 1072 1072 1028 1034 0 -40.39(-3.76%)
Oct 09, 2018 1097 1104 1072 1075 0 -24.39(-2.22%)
Oct 08, 2018 1112 1116 1087 1099 0 -13.32(-1.20%)
Oct 05, 2018 1125 1129 1096 1113 0 -13.64(-1.21%)
Oct 04, 2018 1136 1138 1120 1126 0 -15.28(-1.34%)
Oct 03, 2018 1137 1160 1135 1141 0 +9.96(+0.88%)
Oct 02, 2018 1160 1166 1116 1132 0 -30.34(-2.61%)
Oct 01, 2018 1193 1199 1158 1162 0 -26.19(-2.20%)
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%)
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.