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, 2014 1098 1098 1098 1098 0 -15.91(-1.43%)
Dec 30, 2014 1114 1121 1107 1114 0 -1.64(-0.15%)
Dec 29, 2014 1118 1126 1109 1116 0 -1.49(-0.13%)
Dec 26, 2014 1120 1123 1106 1117 0 +3.55(+0.32%)
Dec 24, 2014 1113 1113 1113 1113 0 +0.90(+0.08%)
Dec 23, 2014 1116 1123 1104 1113 0 -1.81(-0.16%)
Dec 22, 2014 1107 1117 1099 1114 0 +7.59(+0.69%)
Dec 19, 2014 1108 1116 1099 1107 0 -2.51(-0.23%)
Dec 18, 2014 1098 1118 1092 1109 0 +25.56(+2.36%)
Dec 17, 2014 1064 1085 1052 1084 0 +20.32(+1.91%)
Dec 16, 2014 1063 1071 1063 1063 0 -2.42(-0.23%)
Dec 15, 2014 1068 1080 1059 1066 0 +5.12(+0.48%)
Dec 12, 2014 1053 1077 1051 1061 0 -7.67(-0.72%)
Dec 11, 2014 1071 1090 1064 1068 0 +4.90(+0.46%)
Dec 10, 2014 1086 1090 1059 1063 0 -26.75(-2.45%)
Dec 09, 2014 1057 1095 1051 1090 0 +22.38(+2.10%)
Dec 08, 2014 1078 1089 1063 1068 0 -16.25(-1.50%)
Dec 05, 2014 1076 1089 1072 1084 0 +7.14(+0.66%)
Dec 04, 2014 1092 1095 1069 1077 0 -20.98(-1.91%)
Dec 03, 2014 1081 1103 1075 1098 0 +19.26(+1.79%)
Dec 02, 2014 1078 1086 1070 1079 0 +0.92(+0.09%)
Dec 01, 2014 1079 1090 1067 1078 0 -4.50(-0.42%)
Nov 28, 2014 1091 1102 1079 1082 0 -7.05(-0.65%)
Nov 26, 2014 1089 1089 1089 1089 0 +6.61(+0.61%)
Nov 25, 2014 1082 1089 1076 1083 0 +3.04(+0.28%)
Nov 24, 2014 1074 1084 1066 1080 0 +6.68(+0.62%)
Nov 21, 2014 1089 1090 1069 1073 0 -3.52(-0.33%)
Nov 20, 2014 1066 1080 1063 1076 0 +6.92(+0.65%)
Nov 19, 2014 1071 1081 1052 1070 0 -4.45(-0.41%)
Nov 18, 2014 1070 1083 1060 1074 0 +3.67(+0.34%)
Nov 17, 2014 1082 1089 1066 1070 0 -13.76(-1.27%)
Nov 14, 2014 1071 1092 1068 1084 0 +12.70(+1.19%)
Nov 13, 2014 1085 1089 1069 1071 0 -13.92(-1.28%)
Nov 12, 2014 1073 1089 1071 1085 0 +6.87(+0.64%)
Nov 11, 2014 1077 1086 1073 1078 0 +0.50(+0.05%)
Nov 10, 2014 1076 1086 1068 1078 0 +1.60(+0.15%)
Nov 07, 2014 1070 1082 1061 1076 0 +3.56(+0.33%)
Nov 06, 2014 1064 1077 1060 1073 0 +7.94(+0.75%)
Nov 05, 2014 1075 1076 1057 1065 0 -2.97(-0.28%)
Nov 04, 2014 1070 1079 1060 1068 0 -3.42(-0.32%)
Nov 03, 2014 1069 1084 1059 1071 0 -1.44(-0.13%)
Oct 31, 2014 1064 1080 1057 1073 0 +19.40(+1.84%)
Oct 30, 2014 1042 1057 1037 1053 0 +15.53(+1.50%)
Oct 28, 2014 1002 1041 997.98 1038 0 +38.91(+3.90%)
Oct 27, 2014 998.14 1005 998.86 998.86 0 -4.95(-0.49%)
Oct 24, 2014 1002 1016 994.48 1004 0 +2.78(+0.28%)
Oct 23, 2014 989.54 1009 968.11 1001 0 +36.66(+3.80%)
Oct 21, 2014 951.28 970.54 946.91 964.37 0 +17.35(+1.83%)
Oct 20, 2014 930.89 948.01 927.09 947.02 0 +12.51(+1.34%)
Oct 17, 2014 934.37 935.89 933.71 934.51 0 +13.05(+1.42%)
Oct 16, 2014 899.82 927.72 896.92 921.46 0 +7.39(+0.81%)
Oct 15, 2014 887.40 922.44 880.03 914.07 0 +12.90(+1.43%)
Oct 14, 2014 911.55 926.82 896.65 901.17 0 -1.88(-0.21%)
Oct 13, 2014 905.94 925.10 892.36 903.05 0 -3.04(-0.34%)
Oct 10, 2014 948.26 953.44 902.84 906.09 0 -47.63(-4.99%)
Oct 09, 2014 970.08 974.29 945.61 953.72 0 -19.25(-1.98%)
Oct 08, 2014 962.23 977.42 947.58 972.97 0 +10.26(+1.07%)
Oct 07, 2014 976.17 985.20 961.42 962.71 0 -19.20(-1.96%)
Oct 06, 2014 998.92 999.93 978.61 981.91 0 -13.67(-1.37%)
Oct 03, 2014 1018 1020 994.27 995.58 0 -13.64(-1.35%)
Oct 02, 2014 1002 1017 993.36 1009 0 +7.27(+0.73%)
Oct 01, 2014 1005 1014 996.20 1002 0 -3.66(-0.36%)
Sep 30, 2014 1017 1020 1002 1006 0 -12.53(-1.23%)
Sep 29, 2014 1007 1023 1004 1018 0 +1.04(+0.10%)
Sep 26, 2014 1014 1024 1002 1017 0 +2.66(+0.26%)
Sep 25, 2014 1036 1036 1009 1014 0 -44.16(-4.17%)
Sep 19, 2014 1078 1087 1053 1059 0 -17.65(-1.64%)
Sep 18, 2014 1073 1086 1071 1076 0 +4.16(+0.39%)
Sep 17, 2014 1073 1084 1058 1072 0 -2.39(-0.22%)
Sep 16, 2014 1053 1081 1050 1074 0 +17.78(+1.68%)
Sep 15, 2014 1064 1071 1052 1057 0 -6.00(-0.56%)
Sep 12, 2014 1065 1071 1056 1063 0 -4.51(-0.42%)
Sep 11, 2014 1057 1071 1054 1067 0 +7.89(+0.74%)
Sep 10, 2014 1050 1064 1045 1059 0 +11.17(+1.07%)
Sep 09, 2014 1056 1060 1044 1048 0 -7.54(-0.71%)
Sep 08, 2014 1054 1064 1049 1056 0 +0.87(+0.08%)
Sep 05, 2014 1047 1066 1042 1055 0 +1.32(+0.13%)
Sep 04, 2014 1058 1073 1045 1054 0 -3.55(-0.34%)
Sep 03, 2014 1058 1069 1050 1057 0 +3.24(+0.31%)
Sep 02, 2014 1046 1058 1039 1054 0 +8.94(+0.86%)
Aug 29, 2014 1045 1045 1045 0 +12.94(+1.25%)
Aug 28, 2014 1031 1039 1026 1032 0 -4.70(-0.45%)
Aug 27, 2014 1043 1046 1033 1037 0 -4.55(-0.44%)
Aug 26, 2014 1030 1046 1029 1041 0 +13.69(+1.33%)
Aug 25, 2014 1036 1044 1020 1027 0 -3.30(-0.32%)
Aug 22, 2014 1032 1039 1025 1031 0 -3.26(-0.32%)
Aug 21, 2014 1015 1039 1009 1034 0 +17.25(+1.70%)
Aug 20, 2014 1015 1023 1005 1017 0 -3.07(-0.30%)
Aug 19, 2014 1016 1026 1010 1020 0 +4.10(+0.40%)
Aug 18, 2014 1010 1022 1006 1016 0 +8.94(+0.89%)
Aug 15, 2014 1020 1025 998.83 1007 0 -7.19(-0.71%)
Aug 14, 2014 1015 1021 1006 1014 0 +0.44(+0.04%)
Aug 13, 2014 1004 1019 1003 1014 0 +10.37(+1.03%)
Aug 12, 2014 1015 1023 998.73 1003 0 -14.43(-1.42%)
Aug 11, 2014 1028 1033 1012 1018 0 -7.35(-0.72%)
Aug 08, 2014 1014 1032 1014 1025 0 +9.78(+0.96%)
Aug 07, 2014 1027 1033 1011 1015 0 -9.00(-0.88%)
Aug 06, 2014 1008 1035 1001 1024 0 +9.57(+0.94%)
Aug 05, 2014 1007 1022 1002 1015 0 +2.78(+0.27%)
Aug 04, 2014 996.75 1015 989.99 1012 0 +13.31(+1.33%)
Aug 01, 2014 1011 1020 989.17 998.55 0 -19.65(-1.93%)
Jul 31, 2014 1041 1050 1018 1018 0 -10.66(-1.04%)
Jul 23, 2014 1040 1046 1023 1029 0 -11.45(-1.10%)
Jul 22, 2014 1037 1047 1030 1040 0 +10.03(+0.97%)
Jul 21, 2014 1024 1035 1017 1030 0 +0.10(+0.01%)
Jul 18, 2014 1004 1031 1007 1030 0 +21.36(+2.12%)
Jul 17, 2014 1015 1023 1002 1009 0 -10.00(-0.98%)
Jul 16, 2014 1025 1031 1009 1019 0 -0.57(-0.06%)
Jul 15, 2014 1025 1029 1011 1019 0 -5.46(-0.53%)
Jul 14, 2014 1032 1036 1020 1025 0 -0.33(-0.03%)
Jul 11, 2014 1019 1033 1014 1025 0 +2.23(+0.22%)
Jul 10, 2014 1016 1032 1012 1023 0 -14.69(-1.42%)
Jul 09, 2014 1040 1048 1034 1038 0 -1.40(-0.13%)
Jul 08, 2014 1047 1053 1029 1039 0 -11.46(-1.09%)
Jul 07, 2014 1054 1059 1044 1050 0 -6.69(-0.63%)
Jul 03, 2014 1057 1057 1057 0 +3.43(+0.33%)
Jul 02, 2014 1049 1060 1045 1054 0 +5.38(+0.51%)
Jul 01, 2014 1029 1056 1026 1048 0 +23.15(+2.26%)
Jun 30, 2014 1021 1026 1013 1025 0 +5.35(+0.52%)
Jun 27, 2014 993.07 1029 992.66 1020 0 +18.75(+1.87%)
Jun 26, 2014 997.34 1005 987.05 1001 0 +2.31(+0.23%)
Jun 25, 2014 981.98 1002 978.48 998.82 0 +10.50(+1.06%)
Jun 24, 2014 989.45 1003 984.97 988.31 0 -3.45(-0.35%)
Jun 23, 2014 995.89 1003 987.89 991.76 0 -4.61(-0.46%)
Jun 20, 2014 991.80 1005 985.71 996.37 0 +7.09(+0.72%)
Jun 19, 2014 1003 1007 981.32 989.28 0 -12.06(-1.20%)
Jun 18, 2014 1019 1022 997.66 1001 0 -17.04(-1.67%)
Jun 17, 2014 1018 1032 1012 1018 0 +2.46(+0.24%)
Jun 16, 2014 1027 1034 1010 1016 0 -14.66(-1.42%)
Jun 13, 2014 1033 1034 1017 1031 0 +0.05(+0.00%)
Jun 12, 2014 1039 1046 1025 1031 0 -12.04(-1.15%)
Jun 11, 2014 1032 1049 1026 1043 0 +5.60(+0.54%)
Jun 10, 2014 1038 1042 1024 1037 0 +7.70(+0.75%)
Jun 06, 2014 1024 1036 1021 1029 0 -1.69(-0.16%)
Jun 05, 2014 1017 1037 1014 1031 0 +14.08(+1.38%)
Jun 04, 2014 1011 1025 1006 1017 0 +1.96(+0.19%)
Jun 03, 2014 1004 1019 1002 1015 0 +3.96(+0.39%)
Jun 02, 2014 1019 1022 1003 1011 0 -6.67(-0.66%)
May 30, 2014 1027 1027 1014 1018 0 -10.06(-0.98%)
May 29, 2014 1018 1031 1016 1028 0 +9.72(+0.95%)
May 28, 2014 1015 1022 1009 1018 0 -1.49(-0.15%)
May 27, 2014 1015 1027 1013 1019 0 +9.15(+0.91%)
May 23, 2014 1010 1010 1010 0 +9.38(+0.94%)
May 22, 2014 984.96 1003 982.22 1001 0 +15.75(+1.60%)
May 21, 2014 982.47 992.81 972.83 985.18 0 +4.82(+0.49%)
May 20, 2014 987.96 992.36 971.60 980.36 0 -9.20(-0.93%)
May 19, 2014 971.45 996.52 968.80 989.55 0 +14.34(+1.47%)
May 16, 2014 964.64 977.92 957.76 975.22 0 +8.13(+0.84%)
May 15, 2014 961.27 973.24 949.78 967.08 0 -0.83(-0.09%)
May 14, 2014 984.87 988.65 966.13 967.92 0 -19.69(-1.99%)
May 13, 2014 997.62 1004 985.86 987.61 0 -11.30(-1.13%)
May 12, 2014 978.94 1007 979.65 998.91 0 +23.64(+2.42%)
May 09, 2014 964.77 979.32 952.78 975.27 0 +5.99(+0.62%)
May 08, 2014 966.83 990.09 964.04 969.28 0 -2.05(-0.21%)
May 07, 2014 973.48 977.83 958.02 971.33 0 -3.83(-0.39%)
May 06, 2014 975.26 987.96 968.77 975.16 0 -1.78(-0.18%)
May 05, 2014 967.68 982.70 958.23 976.94 0 +1.82(+0.19%)
May 02, 2014 987.48 994.74 969.50 975.12 0 -11.99(-1.21%)
May 01, 2014 988.13 1003 974.05 987.11 0 +0.23(+0.02%)
Apr 30, 2014 969.87 995.08 962.48 986.88 0 +17.36(+1.79%)
Apr 29, 2014 968.42 984.02 961.97 969.52 0 +3.97(+0.41%)
Apr 28, 2014 973.54 983.18 951.00 965.55 0 -10.85(-1.11%)
Apr 25, 2014 984.57 991.57 969.38 976.40 0 -13.40(-1.35%)
Apr 24, 2014 1024 1028 973.15 989.80 0 -28.12(-2.76%)
Apr 23, 2014 1015 1024 1008 1018 0 +0.53(+0.05%)
Apr 22, 2014 1011 1024 1005 1017 0 +6.25(+0.62%)
Apr 21, 2014 1007 1024 1006 1011 0 +3.29(+0.33%)
Apr 17, 2014 1008 1008 1008 0 +17.82(+1.80%)
Apr 16, 2014 996.91 1002 983.59 990.03 0 -0.54(-0.06%)
Apr 15, 2014 995.57 1007 977.90 990.57 0 -1.84(-0.19%)
Apr 14, 2014 1010 1017 986.83 992.41 0 -7.86(-0.79%)
Apr 11, 2014 1000 1020 992.49 1000 0 -8.20(-0.81%)
Apr 10, 2014 1034 1041 1004 1008 0 -27.48(-2.65%)
Apr 09, 2014 1025 1043 1024 1036 0 +11.81(+1.15%)
Apr 08, 2014 1018 1034 1011 1024 0 +7.69(+0.76%)
Apr 07, 2014 1028 1042 1009 1016 0 -15.39(-1.49%)
Apr 04, 2014 1071 1079 1028 1032 0 -31.29(-2.94%)
Apr 03, 2014 1073 1078 1056 1063 0 -1.53(-0.14%)
Apr 02, 2014 1063 1074 1057 1065 0 -0.40(-0.04%)
Apr 01, 2014 1058 1070 1051 1065 0 +10.56(+1.00%)
Mar 31, 2014 1034 1060 1030 1054 0 +27.17(+2.64%)
Mar 28, 2014 1027 1046 1017 1027 0 +0.87(+0.08%)
Mar 27, 2014 1035 1051 1023 1026 0 -13.02(-1.25%)
Mar 26, 2014 1053 1061 1033 1039 0 -8.23(-0.79%)
Mar 25, 2014 1042 1056 1034 1048 0 +9.97(+0.96%)
Mar 24, 2014 1046 1054 1022 1038 0 -6.23(-0.60%)
Mar 21, 2014 1057 1063 1040 1044 0 -9.69(-0.92%)
Mar 20, 2014 1037 1059 1037 1054 0 +11.35(+1.09%)
Mar 19, 2014 1049 1056 1035 1042 0 -3.97(-0.38%)
Mar 18, 2014 1035 1051 1033 1046 0 +10.37(+1.00%)
Mar 17, 2014 1035 1047 1028 1036 0 +4.75(+0.46%)
Mar 14, 2014 1034 1046 1020 1031 0 -3.02(-0.29%)
Mar 13, 2014 1054 1063 1030 1034 0 -19.86(-1.88%)
Mar 12, 2014 1045 1060 1039 1054 0 +7.87(+0.75%)
Mar 11, 2014 1061 1064 1041 1046 0 -13.77(-1.30%)
Mar 10, 2014 1063 1069 1052 1060 0 -6.36(-0.60%)
Mar 07, 2014 1074 1081 1055 1066 0 +11.75(+1.11%)
Mar 06, 2014 1054 1063 1040 1055 0 -1.69(-0.16%)
Mar 05, 2014 1055 1068 1049 1056 0 +1.48(+0.14%)
Mar 04, 2014 1045 1070 1037 1055 0 +18.98(+1.83%)
Mar 03, 2014 1032 1049 1025 1036 0 -8.32(-0.80%)
Feb 28, 2014 1042 1058 1034 1044 0 +0.67(+0.06%)
Feb 27, 2014 1028 1045 1022 1043 0 +10.11(+0.98%)
Feb 26, 2014 1016 1038 1007 1033 0 +303.43(+41.57%)
Feb 25, 2014 737.67 748.39 725.12 729.89 0 -9.29(-1.26%)
Feb 24, 2014 741.43 751.18 734.93 739.18 0 -290.28(-28.20%)
Feb 21, 2014 1029 1038 1020 1029 0 +4.17(+0.41%)
Feb 20, 2014 1014 1028 1013 1025 0 +10.79(+1.06%)
Feb 19, 2014 1010 1023 1008 1014 0 +0.41(+0.04%)
Feb 18, 2014 1004 1019 1001 1014 0 +7.96(+0.79%)
Feb 14, 2014 1006 1006 1006 0 +0.20(+0.02%)
Feb 13, 2014 990.75 1011 987.65 1006 0 +7.88(+0.79%)
Feb 12, 2014 992.66 1006 990.17 998.05 0 +4.80(+0.48%)
Feb 11, 2014 981.75 1004 978.84 993.25 0 +10.15(+1.03%)
Feb 10, 2014 980.65 987.32 976.74 983.11 0 +1.33(+0.13%)
Feb 07, 2014 971.89 988.93 963.49 981.78 0 +12.10(+1.25%)
Feb 06, 2014 955.68 976.92 951.11 969.68 0 +14.95(+1.57%)
Feb 05, 2014 949.37 963.40 939.59 954.73 0 +1.50(+0.16%)
Feb 04, 2014 954.73 964.63 944.92 953.24 0 +1.47(+0.15%)
Feb 03, 2014 966.87 978.23 936.15 951.76 0 -28.31(-2.89%)
Jan 31, 2014 980.23 992.05 970.99 980.07 0 -12.23(-1.23%)
Jan 30, 2014 988.80 996.83 977.96 992.30 0 +6.44(+0.65%)
Jan 29, 2014 989.44 1003 980.88 985.86 0 -9.35(-0.94%)
Jan 28, 2014 986.45 1003 974.15 995.21 0 +7.16(+0.72%)
Jan 27, 2014 984.03 1003 972.44 988.05 0 +2.78(+0.28%)
Jan 24, 2014 993.17 998.90 973.74 985.27 0 -14.62(-1.46%)
Jan 23, 2014 1009 1016 990.12 999.89 0 +3.20(+0.32%)
Jan 22, 2014 998.91 1008 991.34 996.69 0 -2.49(-0.25%)
Jan 21, 2014 997.97 1009 984.24 999.18 0 +5.96(+0.60%)
Jan 17, 2014 993.22 993.22 993.22 0 -1.35(-0.14%)
Jan 16, 2014 1007 1015 988.05 994.57 0 -14.77(-1.46%)
Jan 15, 2014 997.61 1018 997.49 1009 0 +11.52(+1.15%)
Jan 14, 2014 995.98 1006 987.43 997.82 0 +6.56(+0.66%)
Jan 13, 2014 994.30 1006 980.89 991.26 0 -3.29(-0.33%)
Jan 10, 2014 998.52 1002 987.52 994.56 0 -1.99(-0.20%)
Jan 09, 2014 1006 1011 989.42 996.55 0 -6.50(-0.65%)
Jan 08, 2014 996.96 1012 987.67 1003 0 +6.69(+0.67%)
Jan 07, 2014 990.43 1002 984.56 996.36 0 +7.32(+0.74%)
Jan 06, 2014 1001 1007 985.57 989.04 0 -9.98(-1.00%)
Jan 03, 2014 982.87 1004 974.86 999.02 0 +15.73(+1.60%)
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.