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 (%)
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%)
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.