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 (%)
Dec 31, 2009 1199 1199 1199 0 -14.88(-1.23%)
Dec 30, 2009 1193 1220 1192 1214 0 +10.50(+0.87%)
Dec 29, 2009 1195 1212 1192 1203 0 +0.08(+0.01%)
Dec 28, 2009 1197 1213 1188 1203 0 -0.19(-0.02%)
Dec 24, 2009 1192 1214 1193 1203 0 +2.76(+0.23%)
Dec 23, 2009 1189 1209 1181 1200 0 +14.23(+1.20%)
Dec 22, 2009 1168 1194 1164 1186 0 +21.24(+1.82%)
Dec 21, 2009 1148 1170 1142 1165 0 +18.59(+1.62%)
Dec 18, 2009 1146 1158 1127 1146 0 +6.55(+0.57%)
Dec 17, 2009 1131 1154 1119 1140 0 +0.10(+0.01%)
Dec 16, 2009 1158 1166 1126 1140 0 -11.75(-1.02%)
Dec 15, 2009 1148 1172 1137 1152 0 -2.83(-0.25%)
Dec 14, 2009 1142 1162 1131 1154 0 +17.01(+1.50%)
Dec 11, 2009 1136 1148 1120 1137 0 +5.50(+0.49%)
Dec 10, 2009 1123 1142 1115 1132 0 +10.58(+0.94%)
Dec 09, 2009 1124 1132 1107 1121 0 -5.70(-0.51%)
Dec 08, 2009 1116 1134 1100 1127 0 +0.56(+0.05%)
Dec 07, 2009 1124 1137 1116 1126 0 +0.12(+0.01%)
Dec 04, 2009 1118 1144 1104 1126 0 +25.88(+2.35%)
Dec 03, 2009 1115 1127 1096 1100 0 -9.56(-0.86%)
Dec 02, 2009 1093 1124 1091 1110 0 +13.22(+1.21%)
Dec 01, 2009 1078 1113 1083 1097 0 +17.82(+1.65%)
Nov 30, 2009 1082 1095 1059 1079 0 -12.37(-1.13%)
Nov 27, 2009 1088 1110 1083 1091 0 -27.26(-2.44%)
Nov 25, 2009 1119 1119 1119 0 -8.28(-0.73%)
Nov 24, 2009 1128 1139 1115 1127 0 -2.24(-0.20%)
Nov 23, 2009 1124 1149 1116 1129 0 +15.71(+1.41%)
Nov 20, 2009 1113 1132 1095 1113 0 -10.11(-0.90%)
Nov 19, 2009 1152 1162 1116 1123 0 -41.55(-3.57%)
Nov 18, 2009 1182 1187 1156 1165 0 -18.55(-1.57%)
Nov 17, 2009 1177 1192 1162 1184 0 -1.31(-0.11%)
Nov 16, 2009 1185 1205 1163 1185 0 +2.00(+0.17%)
Nov 13, 2009 1171 1189 1162 1183 0 +8.31(+0.71%)
Nov 12, 2009 1171 1190 1153 1175 0 -7.02(-0.59%)
Nov 11, 2009 1172 1198 1160 1182 0 +21.76(+1.88%)
Nov 10, 2009 1165 1185 1149 1160 0 -10.69(-0.91%)
Nov 09, 2009 1160 1177 1154 1170 0 +17.40(+1.51%)
Nov 06, 2009 1148 1172 1135 1153 0 -4.26(-0.37%)
Nov 05, 2009 1136 1175 1121 1157 0 +27.14(+2.40%)
Nov 04, 2009 1131 1152 1118 1130 0 +5.86(+0.52%)
Nov 03, 2009 1101 1129 1089 1124 0 +11.66(+1.05%)
Nov 02, 2009 1116 1135 1096 1113 0 +9.16(+0.83%)
Oct 30, 2009 1128 1148 1096 1104 0 -19.53(-1.74%)
Oct 29, 2009 1111 1136 1100 1123 0 +22.12(+2.01%)
Oct 28, 2009 1128 1143 1095 1101 0 -30.71(-2.71%)
Oct 27, 2009 1135 1158 1120 1132 0 -10.09(-0.88%)
Oct 26, 2009 1153 1187 1136 1142 0 -11.57(-1.00%)
Oct 23, 2009 1159 1172 1146 1153 0 -18.06(-1.54%)
Oct 22, 2009 1167 1189 1153 1171 0 +3.21(+0.27%)
Oct 21, 2009 1190 1210 1153 1168 0 -98.38(-7.77%)
Oct 20, 2009 1259 1286 1254 1267 0 -8.18(-0.64%)
Oct 19, 2009 1270 1293 1258 1275 0 +8.91(+0.70%)
Oct 16, 2009 1274 1281 1243 1266 0 -18.36(-1.43%)
Oct 15, 2009 1287 1300 1271 1284 0 -14.05(-1.08%)
Oct 14, 2009 1318 1330 1285 1298 0 +14.89(+1.16%)
Oct 13, 2009 1282 1299 1269 1283 0 -3.38(-0.26%)
Oct 12, 2009 1301 1308 1279 1287 0 +7.77(+0.61%)
Oct 09, 2009 1268 1284 1254 1279 0 +9.47(+0.75%)
Oct 08, 2009 1284 1298 1257 1269 0 -10.16(-0.79%)
Oct 07, 2009 1261 1307 1253 1280 0 +13.67(+1.08%)
Oct 06, 2009 1275 1284 1252 1266 0 -1.43(-0.11%)
Oct 05, 2009 1266 1285 1241 1267 0 +27.65(+2.23%)
Oct 02, 2009 1221 1268 1202 1240 0 +14.20(+1.16%)
Oct 01, 2009 1265 1301 1222 1226 0 -57.81(-4.50%)
Sep 30, 2009 1290 1302 1264 1283 0 -4.96(-0.38%)
Sep 29, 2009 1292 1317 1279 1288 0 -6.84(-0.53%)
Sep 28, 2009 1258 1307 1261 1295 0 +37.01(+2.94%)
Sep 25, 2009 1267 1281 1250 1258 0 -17.18(-1.35%)
Sep 24, 2009 1289 1302 1261 1275 0 -15.28(-1.18%)
Sep 23, 2009 1305 1324 1286 1291 0 -11.40(-0.88%)
Sep 22, 2009 1305 1325 1291 1302 0 +0.43(+0.03%)
Sep 21, 2009 1280 1340 1276 1302 0 +18.12(+1.41%)
Sep 18, 2009 1290 1304 1267 1283 0 -7.20(-0.56%)
Sep 17, 2009 1266 1307 1263 1291 0 +15.97(+1.25%)
Sep 16, 2009 1243 1286 1240 1275 0 +29.35(+2.36%)
Sep 15, 2009 1221 1250 1213 1245 0 +15.79(+1.28%)
Sep 14, 2009 1209 1236 1205 1230 0 +9.52(+0.78%)
Sep 11, 2009 1225 1237 1208 1220 0 -8.25(-0.67%)
Sep 10, 2009 1217 1236 1205 1228 0 +7.35(+0.60%)
Sep 09, 2009 1189 1230 1188 1221 0 +20.86(+1.74%)
Sep 08, 2009 1192 1209 1184 1200 0 +12.90(+1.09%)
Sep 04, 2009 1187 1187 1187 0 +16.40(+1.40%)
Sep 03, 2009 1159 1178 1140 1171 0 +13.50(+1.17%)
Sep 02, 2009 1155 1170 1138 1157 0 -7.39(-0.63%)
Sep 01, 2009 1171 1206 1155 1165 0 -15.85(-1.34%)
Aug 31, 2009 1173 1190 1161 1181 0 -3.52(-0.30%)
Aug 28, 2009 1188 1211 1160 1184 0 +3.15(+0.27%)
Aug 27, 2009 1188 1199 1147 1181 0 -12.40(-1.04%)
Aug 26, 2009 1189 1211 1182 1193 0 -8.89(-0.74%)
Aug 25, 2009 1218 1232 1193 1202 0 -11.01(-0.91%)
Aug 24, 2009 1219 1236 1198 1213 0 -0.10(-0.01%)
Aug 21, 2009 1200 1226 1188 1213 0 +18.04(+1.51%)
Aug 20, 2009 1180 1202 1167 1195 0 +11.42(+0.96%)
Aug 19, 2009 1160 1189 1156 1184 0 +3.36(+0.28%)
Aug 18, 2009 1156 1187 1149 1180 0 +22.39(+1.93%)
Aug 17, 2009 1170 1176 1147 1158 0 -28.20(-2.38%)
Aug 14, 2009 1196 1204 1168 1186 0 -14.92(-1.24%)
Aug 13, 2009 1202 1215 1184 1201 0 +5.75(+0.48%)
Aug 12, 2009 1180 1216 1176 1195 0 +16.35(+1.39%)
Aug 11, 2009 1170 1190 1158 1179 0 -7.29(-0.61%)
Aug 10, 2009 1194 1207 1178 1186 0 -19.01(-1.58%)
Aug 07, 2009 1209 1225 1190 1205 0 +14.11(+1.18%)
Aug 06, 2009 1201 1225 1182 1191 0 -17.21(-1.42%)
Aug 05, 2009 1234 1244 1179 1208 0 -38.10(-3.06%)
Aug 04, 2009 1221 1255 1215 1247 0 +15.40(+1.25%)
Aug 03, 2009 1223 1240 1206 1231 0 +6.61(+0.54%)
Jul 31, 2009 1231 1250 1218 1225 0 -9.47(-0.77%)
Jul 30, 2009 1240 1258 1220 1234 0 +9.48(+0.77%)
Jul 29, 2009 1214 1238 1198 1225 0 +14.25(+1.18%)
Jul 28, 2009 1191 1221 1184 1210 0 +12.09(+1.01%)
Jul 27, 2009 1198 1220 1181 1198 0 -0.75(-0.06%)
Jul 25, 2009 1200 1217 1173 1199 0 -0.10(-0.01%)
Jul 24, 2009 1200 1217 1173 1199 0 -20.05(-1.64%)
Jul 23, 2009 1197 1236 1190 1219 0 +11.91(+0.99%)
Jul 22, 2009 1169 1217 1172 1207 0 +27.63(+2.34%)
Jul 21, 2009 1187 1192 1162 1180 0 +132.42(+12.65%)
Jun 26, 2009 1033 1055 1015 1047 0 +11.63(+1.12%)
Jun 25, 2009 1019 1039 1000 1036 0 +25.58(+2.53%)
Jun 24, 2009 1009 1023 997.16 1010 0 +7.69(+0.77%)
Jun 23, 2009 1008 1017 990.30 1002 0 -4.01(-0.40%)
Jun 22, 2009 1036 1047 993.83 1006 0 -40.48(-3.87%)
Jun 19, 2009 1046 1061 1024 1047 0 +15.41(+1.49%)
Jun 18, 2009 1019 1040 1007 1031 0 +9.39(+0.92%)
Jun 17, 2009 1020 1037 1006 1022 0 -0.82(-0.08%)
Jun 16, 2009 1045 1049 1019 1023 0 -14.65(-1.41%)
Jun 15, 2009 1051 1059 1019 1037 0 -15.96(-1.52%)
Jun 12, 2009 1053 1059 1031 1053 0 -6.94(-0.65%)
Jun 11, 2009 1049 1077 1040 1060 0 +16.49(+1.58%)
Jun 10, 2009 1069 1081 1024 1044 0 -15.87(-1.50%)
Jun 09, 2009 1051 1078 1037 1060 0 +15.18(+1.45%)
Jun 08, 2009 1042 1059 1026 1045 0 -6.21(-0.59%)
Jun 05, 2009 1053 1066 1035 1051 0 +0.08(+0.01%)
Jun 04, 2009 1033 1059 1024 1051 0 +17.69(+1.71%)
Jun 03, 2009 1040 1055 1019 1033 0 -8.38(-0.80%)
Jun 02, 2009 1006 1049 989.78 1041 0 +30.62(+3.03%)
Jun 01, 2009 979.57 1021 972.72 1011 0 +36.24(+3.72%)
May 29, 2009 962.66 976.81 943.08 974.49 0 +15.20(+1.58%)
May 28, 2009 959.15 973.32 932.07 959.28 0 +4.16(+0.44%)
May 27, 2009 957.10 972.09 941.75 955.13 0 -3.20(-0.33%)
May 26, 2009 932.35 961.99 913.83 958.33 0 +31.53(+3.40%)
May 25, 2009 932.31 946.11 918.45 926.79 0 +0.00(+0.00%)
May 22, 2009 932.31 946.11 918.45 926.79 0 -2.68(-0.29%)
May 21, 2009 942.64 951.05 915.96 929.47 0 -22.45(-2.36%)
May 20, 2009 965.35 980.23 946.24 951.92 0 -7.53(-0.78%)
May 19, 2009 959.52 972.83 942.01 959.45 0 +0.70(+0.07%)
May 18, 2009 949.97 969.04 932.90 958.74 0 +19.18(+2.04%)
May 15, 2009 937.40 956.60 926.24 939.57 0 +5.55(+0.59%)
May 14, 2009 914.71 946.75 908.47 934.01 0 +23.32(+2.56%)
May 13, 2009 930.98 939.61 898.54 910.69 0 -35.80(-3.78%)
May 12, 2009 956.04 966.55 924.45 946.50 0 +3.12(+0.33%)
May 11, 2009 949.47 962.33 928.53 943.38 0 -13.71(-1.43%)
May 08, 2009 952.46 975.91 929.17 957.09 0 +17.04(+1.81%)
May 07, 2009 989.54 997.37 924.98 940.05 0 -41.16(-4.19%)
May 06, 2009 966.07 998.41 939.07 981.21 0 +42.80(+4.56%)
May 05, 2009 942.42 953.66 911.50 938.40 0 +18.81(+2.05%)
May 04, 2009 913.86 931.24 902.08 919.59 0 +23.26(+2.60%)
May 01, 2009 905.05 918.47 882.85 896.33 0 -15.56(-1.71%)
Apr 30, 2009 910.22 936.71 895.45 911.89 0 +9.26(+1.03%)
Apr 29, 2009 865.66 911.13 854.29 902.63 0 +42.89(+4.99%)
Apr 28, 2009 848.91 871.87 837.10 859.74 0 +4.99(+0.58%)
Apr 27, 2009 854.80 873.37 842.88 854.76 0 -12.89(-1.49%)
Apr 24, 2009 853.78 875.08 844.81 867.65 0 +18.12(+2.13%)
Apr 23, 2009 870.36 874.18 826.19 849.52 0 -15.78(-1.82%)
Apr 22, 2009 829.84 892.52 825.45 865.31 0 +28.98(+3.46%)
Apr 21, 2009 821.49 845.67 801.66 836.33 0 +22.12(+2.72%)
Apr 20, 2009 824.50 833.90 802.68 814.22 0 -28.79(-3.41%)
Apr 17, 2009 844.59 854.42 822.24 843.00 0 -3.77(-0.44%)
Apr 16, 2009 815.45 855.37 799.98 846.77 0 +15.33(+1.84%)
Apr 15, 2009 817.93 844.15 807.63 831.44 0 +14.32(+1.75%)
Apr 14, 2009 836.14 848.22 809.96 817.12 0 -31.23(-3.68%)
Apr 13, 2009 835.83 856.80 824.20 848.35 0 +3.54(+0.42%)
Apr 10, 2009 820.11 849.26 815.68 844.81 0 +0.00(+0.00%)
Apr 09, 2009 820.11 849.26 815.68 844.81 0 +38.75(+4.81%)
Apr 08, 2009 784.62 809.54 774.50 806.06 0 +28.65(+3.69%)
Apr 07, 2009 796.47 803.09 768.59 777.41 0 -29.97(-3.71%)
Apr 06, 2009 817.43 824.01 791.85 807.38 0 -18.79(-2.27%)
Apr 03, 2009 822.52 835.23 804.53 826.17 0 +6.80(+0.83%)
Apr 02, 2009 802.51 837.74 786.81 819.37 0 +31.92(+4.05%)
Apr 01, 2009 771.36 796.64 754.98 787.46 0 +3.65(+0.47%)
Mar 31, 2009 777.99 803.99 768.76 783.80 0 +19.24(+2.52%)
Mar 30, 2009 773.33 782.00 741.71 764.57 0 -24.73(-3.13%)
Mar 27, 2009 792.92 818.74 774.55 789.30 0 -3.20(-0.40%)
Mar 26, 2009 764.39 796.68 757.60 792.50 0 +33.37(+4.40%)
Mar 25, 2009 753.87 778.81 732.01 759.12 0 +8.36(+1.11%)
Mar 24, 2009 763.24 775.33 746.12 750.77 0 -21.75(-2.82%)
Mar 23, 2009 741.80 778.01 728.61 772.52 0 +41.02(+5.61%)
Mar 20, 2009 752.14 767.25 727.90 731.50 0 -27.13(-3.58%)
Mar 19, 2009 757.22 766.60 743.40 758.62 0 +4.50(+0.60%)
Mar 18, 2009 723.96 759.73 715.16 754.12 0 +22.81(+3.12%)
Mar 17, 2009 714.88 732.49 700.41 731.31 0 +15.23(+2.13%)
Mar 16, 2009 743.17 752.09 709.80 716.07 0 -26.73(-3.60%)
Mar 13, 2009 733.71 750.62 719.52 742.80 0 +11.72(+1.60%)
Mar 12, 2009 688.36 733.92 675.47 731.08 0 +43.39(+6.31%)
Mar 11, 2009 680.77 706.91 669.46 687.70 0 +5.75(+0.84%)
Mar 10, 2009 651.15 685.79 644.91 681.94 0 +39.58(+6.16%)
Mar 09, 2009 648.30 666.22 637.68 642.36 0 -14.08(-2.15%)
Mar 06, 2009 655.23 668.42 637.69 656.45 0 +4.06(+0.62%)
Mar 05, 2009 667.02 677.72 648.50 652.39 0 -24.30(-3.59%)
Mar 04, 2009 672.03 690.45 656.69 676.69 0 +17.16(+2.60%)
Mar 03, 2009 673.41 686.72 657.02 659.53 0 -6.02(-0.90%)
Mar 02, 2009 669.82 683.02 652.91 665.55 0 -13.08(-1.93%)
Feb 27, 2009 663.13 697.01 658.49 678.63 0 +6.88(+1.02%)
Feb 26, 2009 681.45 695.43 666.68 671.75 0 -7.21(-1.06%)
Feb 25, 2009 688.51 697.49 660.94 678.96 0 -13.17(-1.90%)
Feb 24, 2009 670.87 695.12 663.46 692.12 0 +27.85(+4.19%)
Feb 23, 2009 699.37 702.94 661.30 664.27 0 -30.54(-4.40%)
Feb 20, 2009 691.78 710.61 680.11 694.81 0 -6.94(-0.99%)
Feb 19, 2009 720.30 723.38 697.96 701.75 0 -11.80(-1.65%)
Feb 18, 2009 723.66 731.69 705.90 713.55 0 -5.82(-0.81%)
Feb 17, 2009 734.61 742.60 711.71 719.37 0 -37.15(-4.91%)
Feb 16, 2009 748.42 775.26 735.11 756.52 0 +0.00(+0.00%)
Feb 13, 2009 748.42 775.26 735.11 756.52 0 +10.99(+1.47%)
Feb 12, 2009 732.46 760.92 724.19 745.53 0 -6.19(-0.82%)
Feb 11, 2009 746.54 768.01 725.72 751.72 0 +20.46(+2.80%)
Feb 10, 2009 752.98 769.28 724.98 731.26 0 -25.98(-3.43%)
Feb 09, 2009 761.66 770.22 741.11 757.24 0 -7.93(-1.04%)
Feb 06, 2009 745.71 774.83 739.55 765.18 0 +19.86(+2.66%)
Feb 05, 2009 726.60 759.74 714.73 745.32 0 +13.64(+1.86%)
Feb 04, 2009 730.67 754.14 715.69 731.67 0 +1.37(+0.19%)
Feb 03, 2009 729.27 740.61 706.85 730.30 0 +0.13(+0.02%)
Feb 02, 2009 701.63 738.73 692.01 730.17 0 +9.84(+1.37%)
Jan 30, 2009 744.28 752.74 714.12 720.34 0 -17.12(-2.32%)
Jan 29, 2009 754.81 761.23 727.26 737.45 0 -27.81(-3.63%)
Jan 28, 2009 759.15 778.93 742.71 765.27 0 +0.22(+0.03%)
Jan 27, 2009 737.45 777.24 729.97 765.05 0 +24.96(+3.37%)
Jan 26, 2009 728.05 754.04 723.71 740.09 0 +11.91(+1.64%)
Jan 23, 2009 705.55 740.91 690.15 728.18 0 +9.73(+1.35%)
Jan 22, 2009 722.88 737.38 690.21 718.46 0 -18.37(-2.49%)
Jan 21, 2009 710.91 741.43 697.16 736.82 0 +33.28(+4.73%)
Jan 20, 2009 730.79 744.65 699.69 703.54 0 -35.03(-4.74%)
Jan 19, 2009 742.17 758.98 713.02 738.58 0 +0.00(+0.00%)
Jan 16, 2009 742.17 758.98 713.02 738.58 0 +3.24(+0.44%)
Jan 15, 2009 717.90 749.40 697.16 735.34 0 -4.04(-0.55%)
Jan 14, 2009 764.14 768.85 732.18 739.38 0 -38.48(-4.95%)
Jan 13, 2009 764.90 787.95 757.81 777.86 0 +11.02(+1.44%)
Jan 12, 2009 776.23 787.37 755.25 766.84 0 -11.94(-1.53%)
Jan 09, 2009 813.23 818.12 771.50 778.78 0 -30.38(-3.75%)
Jan 08, 2009 794.07 813.99 779.14 809.16 0 +11.76(+1.47%)
Jan 07, 2009 811.06 826.07 785.49 797.40 0 +3.50(+0.44%)
Jan 06, 2009 789.51 811.70 774.56 793.90 0 +12.45(+1.59%)
Jan 05, 2009 790.03 805.10 768.30 781.45 0 -10.96(-1.38%)
Jan 02, 2009 777.49 797.63 764.68 792.41 0 +17.43(+2.25%)
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.