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 (%)
Feb 28, 2017 1090 1092 1067 1070 0 -26.19(-2.39%)
Feb 27, 2017 1093 1101 1084 1096 0 +2.35(+0.21%)
Feb 24, 2017 1068 1096 1059 1093 0 +14.03(+1.30%)
Feb 23, 2017 1089 1092 1064 1079 0 -7.82(-0.72%)
Feb 22, 2017 1102 1107 1081 1087 0 -18.60(-1.68%)
Feb 21, 2017 1096 1111 1089 1106 0 +8.35(+0.76%)
Feb 17, 2017 1097 1097 1097 1097 0 +6.13(+0.56%)
Feb 16, 2017 1089 1100 1081 1091 0 -6.91(-0.63%)
Feb 15, 2017 1091 1102 1077 1098 0 +2.16(+0.20%)
Feb 14, 2017 1079 1104 1074 1096 0 +9.96(+0.92%)
Feb 13, 2017 1080 1097 1075 1086 0 +9.72(+0.90%)
Feb 10, 2017 1084 1085 1054 1076 0 +0.82(+0.08%)
Feb 09, 2017 1071 1083 1071 1076 0 +4.95(+0.46%)
Feb 08, 2017 1067 1075 1058 1071 0 -0.58(-0.05%)
Feb 07, 2017 1076 1085 1068 1071 0 -3.70(-0.34%)
Feb 06, 2017 1069 1081 1063 1075 0 -6.51(-0.60%)
Feb 03, 2017 1080 1091 1071 1081 0 +9.57(+0.89%)
Feb 02, 2017 1079 1093 1059 1072 0 -7.26(-0.67%)
Feb 01, 2017 1106 1110 1049 1079 0 -47.15(-4.19%)
Jan 31, 2017 1119 1130 1108 1126 0 +1.49(+0.13%)
Jan 30, 2017 1124 1134 1102 1125 0 -12.57(-1.11%)
Jan 27, 2017 1134 1139 1120 1137 0 +6.78(+0.60%)
Jan 26, 2017 1147 1150 1114 1131 0 -12.72(-1.11%)
Jan 25, 2017 1142 1151 1131 1143 0 +9.93(+0.88%)
Jan 24, 2017 1098 1139 1087 1133 0 +41.32(+3.78%)
Jan 23, 2017 1095 1098 1075 1092 0 -7.94(-0.72%)
Jan 20, 2017 1092 1112 1085 1100 0 +11.76(+1.08%)
Jan 19, 2017 1099 1108 1078 1088 0 -12.27(-1.11%)
Jan 18, 2017 1103 1111 1092 1100 0 +2.50(+0.23%)
Jan 17, 2017 1115 1127 1094 1098 0 -25.37(-2.26%)
Jan 13, 2017 1123 1123 1123 1123 0 +28.54(+2.61%)
Jan 12, 2017 1100 1107 1072 1095 0 -8.25(-0.75%)
Jan 11, 2017 1086 1104 1085 1103 0 +15.58(+1.43%)
Jan 10, 2017 1086 1098 1077 1087 0 +1.48(+0.14%)
Jan 09, 2017 1093 1099 1077 1086 0 +0.10(+0.01%)
Jan 06, 2017 1095 1102 1079 1086 0 -4.03(-0.37%)
Jan 05, 2017 1099 1100 1074 1090 0 -8.88(-0.81%)
Jan 04, 2017 1081 1103 1079 1099 0 +21.33(+1.98%)
Jan 03, 2017 1086 1093 1069 1077 0 +2.59(+0.24%)
Dec 30, 2016 1075 1075 1075 1075 0 -7.66(-0.71%)
Dec 29, 2016 1078 1090 1064 1083 0 +5.14(+0.48%)
Dec 28, 2016 1083 1087 1061 1077 0 -2.12(-0.20%)
Dec 27, 2016 1070 1087 1067 1080 0 +9.71(+0.91%)
Dec 23, 2016 1070 1070 1070 1070 0 +6.48(+0.61%)
Dec 22, 2016 1073 1083 1054 1063 0 -12.57(-1.17%)
Dec 21, 2016 1082 1084 1068 1076 0 -6.89(-0.64%)
Dec 20, 2016 1089 1099 1068 1083 0 +1.28(+0.12%)
Dec 19, 2016 1078 1093 1073 1082 0 +8.21(+0.76%)
Dec 16, 2016 1092 1094 1071 1073 0 -19.70(-1.80%)
Dec 15, 2016 1091 1110 1086 1093 0 +7.45(+0.69%)
Dec 14, 2016 1093 1094 1078 1086 0 -7.38(-0.68%)
Dec 13, 2016 1085 1099 1066 1093 0 +10.58(+0.98%)
Dec 12, 2016 1070 1084 1066 1082 0 -6.29(-0.58%)
Dec 09, 2016 1089 1093 1078 1089 0 +4.84(+0.45%)
Dec 08, 2016 1061 1086 1054 1084 0 +28.11(+2.66%)
Dec 07, 2016 1039 1059 1026 1056 0 +17.39(+1.67%)
Dec 06, 2016 1035 1044 1022 1038 0 +7.65(+0.74%)
Dec 05, 2016 1020 1033 1015 1031 0 +19.14(+1.89%)
Dec 02, 2016 1004 1016 993.30 1012 0 +5.91(+0.59%)
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.