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 (%)
Jun 29, 2018 1517 1524 1484 1489 0 -18.31(-1.21%)
Jun 28, 2018 1489 1514 1486 1507 0 +13.64(+0.91%)
Jun 27, 2018 1501 1523 1491 1493 0 -8.32(-0.55%)
Jun 26, 2018 1478 1514 1467 1502 0 +26.79(+1.82%)
Jun 25, 2018 1498 1501 1456 1475 0 -27.29(-1.82%)
Jun 22, 2018 1508 1516 1493 1502 0 +1.46(+0.10%)
Jun 21, 2018 1510 1514 1496 1501 0 -8.00(-0.53%)
Jun 20, 2018 1498 1513 1496 1509 0 +15.37(+1.03%)
Jun 19, 2018 1475 1498 1462 1493 0 +10.53(+0.71%)
Jun 18, 2018 1469 1485 1451 1483 0 +6.41(+0.43%)
Jun 15, 2018 1476 1480 1473 1476 0 +2.86(+0.19%)
Jun 14, 2018 1462 1479 1455 1474 0 +17.19(+1.18%)
Jun 13, 2018 1446 1473 1443 1456 0 +12.00(+0.83%)
Jun 12, 2018 1450 1461 1435 1444 0 -2.15(-0.15%)
Jun 11, 2018 1448 1466 1440 1447 0 -1.12(-0.08%)
Jun 08, 2018 1453 1464 1442 1448 0 -9.54(-0.65%)
Jun 07, 2018 1464 1473 1442 1457 0 -9.78(-0.67%)
Jun 06, 2018 1450 1470 1445 1467 0 +17.38(+1.20%)
Jun 05, 2018 1440 1460 1436 1450 0 +11.46(+0.80%)
Jun 04, 2018 1433 1454 1427 1438 0 +12.49(+0.88%)
Jun 01, 2018 1423 1436 1413 1426 0 +2.39(+0.17%)
May 31, 2018 1452 1466 1419 1423 0 -28.53(-1.97%)
May 30, 2018 1433 1457 1422 1452 0 +26.15(+1.83%)
May 29, 2018 1433 1448 1416 1426 0 -15.82(-1.10%)
May 25, 2018 1441 1441 1441 1441 0 +18.16(+1.28%)
May 24, 2018 1426 1438 1419 1423 0 -1.14(-0.08%)
May 23, 2018 1393 1430 1388 1424 0 +26.85(+1.92%)
May 22, 2018 1406 1411 1392 1398 0 -7.11(-0.51%)
May 21, 2018 1393 1412 1390 1405 0 +14.29(+1.03%)
May 18, 2018 1380 1400 1372 1390 0 +14.38(+1.05%)
May 17, 2018 1353 1381 1347 1376 0 +18.23(+1.34%)
May 16, 2018 1329 1371 1322 1358 0 +29.75(+2.24%)
May 15, 2018 1309 1334 1303 1328 0 +8.87(+0.67%)
May 14, 2018 1323 1342 1315 1319 0 -2.93(-0.22%)
May 11, 2018 1324 1328 1307 1322 0 -5.25(-0.40%)
May 10, 2018 1317 1331 1312 1327 0 +12.70(+0.97%)
May 09, 2018 1316 1324 1308 1315 0 -0.14(-0.01%)
May 08, 2018 1305 1322 1301 1315 0 +12.27(+0.94%)
May 07, 2018 1314 1328 1299 1303 0 -5.00(-0.38%)
May 04, 2018 1292 1314 1282 1308 0 +12.71(+0.98%)
May 03, 2018 1290 1305 1276 1295 0 -1.33(-0.10%)
May 02, 2018 1309 1346 1287 1296 0 -2.81(-0.22%)
May 01, 2018 1287 1309 1276 1299 0 +5.98(+0.46%)
Apr 30, 2018 1302 1308 1291 1293 0 -4.85(-0.37%)
Apr 27, 2018 1304 1308 1293 1298 0 -3.09(-0.24%)
Apr 26, 2018 1303 1307 1290 1301 0 -1.60(-0.12%)
Apr 25, 2018 1296 1308 1280 1302 0 +3.89(+0.30%)
Apr 24, 2018 1302 1310 1288 1299 0 +6.34(+0.49%)
Apr 23, 2018 1298 1310 1285 1292 0 +0.14(+0.01%)
Apr 20, 2018 1288 1303 1284 1292 0 +0.20(+0.02%)
Apr 19, 2018 1286 1297 1273 1292 0 +0.65(+0.05%)
Apr 18, 2018 1277 1295 1270 1291 0 +14.29(+1.12%)
Apr 17, 2018 1262 1282 1254 1277 0 +20.18(+1.61%)
Apr 16, 2018 1245 1263 1230 1257 0 +20.84(+1.69%)
Apr 13, 2018 1238 1242 1221 1236 0 +5.16(+0.42%)
Apr 12, 2018 1204 1239 1194 1231 0 +36.47(+3.05%)
Apr 11, 2018 1185 1202 1183 1194 0 +2.33(+0.20%)
Apr 10, 2018 1193 1203 1180 1192 0 +16.60(+1.41%)
Apr 09, 2018 1176 1200 1170 1175 0 +5.18(+0.44%)
Apr 06, 2018 1176 1188 1155 1170 0 -20.66(-1.73%)
Apr 05, 2018 1180 1196 1165 1191 0 +20.39(+1.74%)
Apr 04, 2018 1144 1177 1142 1170 0 +15.72(+1.36%)
Apr 03, 2018 1166 1177 1141 1155 0 -4.20(-0.36%)
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.