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 (%)
May 31, 2016 928.33 939.18 924.89 929.96 0 +2.53(+0.27%)
May 27, 2016 927.43 927.43 927.43 927.43 0 +2.45(+0.27%)
May 26, 2016 920.41 929.35 913.64 924.98 0 +5.74(+0.62%)
May 25, 2016 914.36 922.66 910.39 919.24 0 +6.92(+0.76%)
May 24, 2016 894.44 919.41 893.91 912.32 0 +34.65(+3.95%)
May 23, 2016 876.39 890.85 875.35 877.67 0 -0.35(-0.04%)
May 20, 2016 871.11 883.25 864.89 878.02 0 +12.01(+1.39%)
May 19, 2016 872.87 884.60 858.13 866.01 0 -11.88(-1.35%)
May 18, 2016 863.01 892.77 860.98 877.89 0 +10.76(+1.24%)
May 17, 2016 883.59 892.63 861.08 867.12 0 -19.43(-2.19%)
May 16, 2016 873.76 897.13 871.19 886.56 0 +16.06(+1.84%)
May 13, 2016 882.41 892.54 866.14 870.50 0 -14.91(-1.68%)
May 12, 2016 906.44 914.41 879.61 885.41 0 -18.75(-2.07%)
May 11, 2016 900.45 916.27 896.32 904.16 0 +0.38(+0.04%)
May 10, 2016 888.70 909.44 880.56 903.79 0 +16.31(+1.84%)
May 09, 2016 890.54 895.41 881.27 887.48 0 -3.11(-0.35%)
May 06, 2016 880.00 895.99 871.76 890.58 0 +9.91(+1.13%)
May 05, 2016 909.45 911.33 877.80 880.67 0 -25.51(-2.82%)
May 04, 2016 912.68 951.56 899.15 906.19 0 +39.90(+4.61%)
May 03, 2016 873.11 878.31 852.88 866.29 0 -14.01(-1.59%)
May 02, 2016 870.22 888.36 859.58 880.30 0 +11.87(+1.37%)
Apr 29, 2016 878.93 881.64 861.88 868.43 0 -11.12(-1.26%)
Apr 28, 2016 882.18 892.22 875.10 879.55 0 -7.68(-0.87%)
Apr 27, 2016 876.96 895.05 872.82 887.23 0 +5.12(+0.58%)
Apr 26, 2016 872.40 884.78 867.34 882.12 0 +9.22(+1.06%)
Apr 25, 2016 880.96 886.11 866.52 872.90 0 -14.46(-1.63%)
Apr 22, 2016 876.02 892.17 870.13 887.36 0 +5.21(+0.59%)
Apr 21, 2016 862.69 885.69 860.52 882.14 0 +17.52(+2.03%)
Apr 20, 2016 861.07 870.33 849.98 864.62 0 +4.28(+0.50%)
Apr 19, 2016 864.20 873.77 857.10 860.34 0 -2.98(-0.35%)
Apr 18, 2016 863.74 875.71 851.99 863.32 0 -3.93(-0.45%)
Apr 15, 2016 871.18 884.28 860.72 867.26 0 -8.18(-0.93%)
Apr 14, 2016 883.38 888.50 863.96 875.43 0 +11.83(+1.37%)
Apr 13, 2016 848.92 865.60 846.33 863.60 0 +19.44(+2.30%)
Apr 12, 2016 841.68 849.84 831.56 844.16 0 +1.72(+0.20%)
Apr 11, 2016 850.05 858.29 838.92 842.45 0 -5.11(-0.60%)
Apr 08, 2016 854.36 866.39 841.81 847.56 0 -12.39(-1.44%)
Apr 07, 2016 865.96 869.46 855.58 859.95 0 -11.64(-1.34%)
Apr 06, 2016 867.81 879.10 849.45 871.58 0 +31.47(+3.75%)
Apr 05, 2016 841.91 850.94 834.81 840.11 0 -8.51(-1.00%)
Apr 04, 2016 865.51 871.20 844.73 848.62 0 -16.09(-1.86%)
Apr 01, 2016 855.96 866.78 848.88 864.71 0 +0.64(+0.07%)
Mar 31, 2016 862.28 871.38 855.78 864.08 0 +0.15(+0.02%)
Mar 30, 2016 861.51 878.18 855.81 863.93 0 +6.52(+0.76%)
Mar 29, 2016 835.20 860.81 823.75 857.41 0 +22.05(+2.64%)
Mar 28, 2016 839.32 846.02 827.72 835.36 0 -1.53(-0.18%)
Mar 24, 2016 836.88 836.88 836.88 836.88 0 +13.26(+1.61%)
Mar 23, 2016 838.69 840.86 815.73 823.63 0 -16.12(-1.92%)
Mar 22, 2016 834.56 846.10 827.81 839.75 0 -0.29(-0.03%)
Mar 21, 2016 845.31 852.46 830.95 840.03 0 -8.89(-1.05%)
Mar 18, 2016 853.52 864.76 836.47 848.93 0 -0.67(-0.08%)
Mar 17, 2016 824.38 857.39 811.40 849.60 0 +23.65(+2.86%)
Mar 16, 2016 832.58 836.02 819.42 825.95 0 +1.09(+0.13%)
Mar 15, 2016 841.57 847.26 812.28 824.85 0 -20.05(-2.37%)
Mar 14, 2016 841.16 855.38 831.62 844.90 0 +0.67(+0.08%)
Mar 11, 2016 834.58 847.06 808.33 844.23 0 +16.48(+1.99%)
Mar 10, 2016 846.01 854.28 817.87 827.75 0 -14.27(-1.69%)
Mar 09, 2016 849.84 857.53 836.51 842.02 0 -1.97(-0.23%)
Mar 08, 2016 868.72 870.84 841.64 843.99 0 -28.48(-3.26%)
Mar 07, 2016 850.31 877.34 848.27 872.47 0 +16.66(+1.95%)
Mar 04, 2016 858.45 866.31 836.85 855.81 0 -2.25(-0.26%)
Mar 03, 2016 853.27 861.40 842.93 858.06 0 +2.47(+0.29%)
Mar 02, 2016 832.73 857.82 829.59 855.59 0 +23.19(+2.79%)
Mar 01, 2016 829.14 840.00 822.30 832.40 0 +8.99(+1.09%)
Feb 29, 2016 814.14 842.38 808.45 823.41 0 +0.65(+0.08%)
Feb 26, 2016 816.34 827.24 812.90 822.76 0 +10.32(+1.27%)
Feb 25, 2016 812.35 815.82 803.95 812.44 0 +0.96(+0.12%)
Feb 24, 2016 782.63 814.89 779.80 811.48 0 +21.31(+2.70%)
Feb 23, 2016 791.02 800.23 788.04 790.17 0 -3.72(-0.47%)
Feb 22, 2016 789.55 801.31 786.45 793.90 0 +10.31(+1.32%)
Feb 19, 2016 776.51 789.72 769.84 783.59 0 +4.99(+0.64%)
Feb 18, 2016 784.88 790.87 773.33 778.60 0 -6.48(-0.83%)
Feb 17, 2016 778.25 795.26 748.46 785.09 0 +10.46(+1.35%)
Feb 16, 2016 758.53 779.67 754.35 774.63 0 +23.62(+3.15%)
Feb 12, 2016 751.01 751.01 751.01 751.01 0 +3.36(+0.45%)
Feb 11, 2016 736.92 756.51 730.79 747.65 0 -0.27(-0.04%)
Feb 10, 2016 751.35 765.64 747.47 747.91 0 +7.49(+1.01%)
Feb 09, 2016 739.47 756.31 731.65 740.42 0 -9.08(-1.21%)
Feb 08, 2016 732.14 759.66 722.17 749.50 0 +8.36(+1.13%)
Feb 05, 2016 766.92 772.98 738.05 741.14 0 -28.20(-3.67%)
Feb 04, 2016 761.10 776.00 752.67 769.34 0 +6.42(+0.84%)
Feb 03, 2016 750.11 773.70 739.68 762.92 0 +20.85(+2.81%)
Feb 02, 2016 838.84 842.35 736.27 742.07 0 -152.39(-17.04%)
Feb 01, 2016 873.10 901.71 867.22 894.46 0 -2.59(-0.29%)
Jan 29, 2016 871.52 901.16 868.02 897.05 0 +29.56(+3.41%)
Jan 28, 2016 874.38 878.53 861.26 867.49 0 +0.96(+0.11%)
Jan 27, 2016 855.24 885.92 847.62 866.53 0 -27.92(-3.12%)
Jan 26, 2016 879.61 897.57 875.68 894.45 0 +18.34(+2.09%)
Jan 25, 2016 893.50 896.90 873.29 876.10 0 -18.85(-2.11%)
Jan 22, 2016 886.98 899.69 882.02 894.96 0 +22.14(+2.54%)
Jan 21, 2016 891.79 901.45 868.71 872.82 0 -15.76(-1.77%)
Jan 20, 2016 878.66 902.97 855.27 888.58 0 -1.52(-0.17%)
Jan 19, 2016 908.17 917.49 880.89 890.10 0 -8.69(-0.97%)
Jan 15, 2016 898.79 898.79 898.79 898.79 0 -17.31(-1.89%)
Jan 14, 2016 910.64 927.13 897.62 916.09 0 +9.15(+1.01%)
Jan 13, 2016 917.30 938.77 900.52 906.94 0 -23.73(-2.55%)
Jan 12, 2016 940.73 947.87 913.75 930.67 0 -1.33(-0.14%)
Jan 11, 2016 924.52 938.33 912.76 932.00 0 +12.25(+1.33%)
Jan 08, 2016 939.63 951.47 915.51 919.75 0 -15.43(-1.65%)
Jan 07, 2016 952.64 965.32 923.14 935.18 0 -34.06(-3.51%)
Jan 06, 2016 963.70 978.16 952.24 969.25 0 -8.09(-0.83%)
Jan 05, 2016 991.99 993.42 967.49 977.33 0 -5.92(-0.60%)
Jan 04, 2016 997.29 1001 973.70 983.25 0 -29.39(-2.90%)
Dec 31, 2015 1013 1013 1013 1013 0 -18.10(-1.76%)
Dec 30, 2015 1044 1052 1011 1031 0 -14.89(-1.42%)
Dec 29, 2015 1035 1053 1028 1046 0 +15.77(+1.53%)
Dec 28, 2015 1032 1040 1013 1030 0 -5.52(-0.53%)
Dec 24, 2015 1035 1035 1035 1035 0 -0.64(-0.06%)
Dec 23, 2015 1036 1040 1026 1036 0 +4.86(+0.47%)
Dec 22, 2015 1031 1034 1016 1031 0 +5.30(+0.52%)
Dec 21, 2015 1026 1034 1013 1026 0 +4.46(+0.44%)
Dec 18, 2015 1050 1056 1020 1021 0 -29.85(-2.84%)
Dec 17, 2015 1055 1060 1045 1051 0 +0.51(+0.05%)
Dec 16, 2015 1048 1056 1029 1051 0 +10.01(+0.96%)
Dec 15, 2015 1035 1052 1026 1041 0 +11.91(+1.16%)
Dec 14, 2015 1034 1049 1021 1029 0 -5.81(-0.56%)
Dec 11, 2015 1036 1055 1030 1035 0 -16.38(-1.56%)
Dec 10, 2015 1052 1061 1036 1051 0 -1.65(-0.16%)
Dec 09, 2015 1064 1075 1047 1053 0 -17.79(-1.66%)
Dec 08, 2015 1073 1079 1059 1070 0 -10.39(-0.96%)
Dec 07, 2015 1098 1102 1076 1081 0 -18.00(-1.64%)
Dec 04, 2015 1082 1103 1079 1099 0 +19.19(+1.78%)
Dec 03, 2015 1114 1117 1073 1080 0 -28.62(-2.58%)
Dec 02, 2015 1119 1125 1105 1108 0 -9.08(-0.81%)
Dec 01, 2015 1113 1122 1072 1117 0 +7.04(+0.63%)
Nov 30, 2015 1107 1119 1096 1110 0 +5.58(+0.51%)
Nov 27, 2015 1098 1109 1092 1105 0 +5.84(+0.53%)
Nov 25, 2015 1099 1099 1099 1099 0 +5.99(+0.55%)
Nov 24, 2015 1093 1098 1071 1093 0 -4.10(-0.37%)
Nov 23, 2015 1097 1105 1094 1097 0 +4.30(+0.39%)
Nov 20, 2015 1094 1106 1082 1093 0 +5.72(+0.53%)
Nov 19, 2015 1074 1090 1067 1087 0 +14.35(+1.34%)
Nov 18, 2015 1081 1083 1045 1073 0 -5.47(-0.51%)
Nov 17, 2015 1083 1100 1071 1078 0 -3.34(-0.31%)
Nov 16, 2015 1063 1085 1060 1081 0 +18.72(+1.76%)
Nov 13, 2015 1074 1080 1061 1063 0 -17.30(-1.60%)
Nov 12, 2015 1097 1107 1078 1080 0 -25.08(-2.27%)
Nov 11, 2015 1105 1113 1095 1105 0 +3.63(+0.33%)
Nov 10, 2015 1100 1108 1088 1101 0 -4.08(-0.37%)
Nov 09, 2015 1122 1123 1101 1106 0 -17.80(-1.58%)
Nov 06, 2015 1063 1127 1057 1123 0 +3.86(+0.34%)
Nov 05, 2015 1125 1131 1113 1119 0 -6.54(-0.58%)
Nov 04, 2015 1129 1131 1113 1126 0 -2.75(-0.24%)
Nov 03, 2015 1123 1133 1115 1129 0 +2.60(+0.23%)
Nov 02, 2015 1118 1132 1109 1126 0 +6.81(+0.61%)
Oct 30, 2015 1127 1135 1103 1119 0 -7.64(-0.68%)
Oct 29, 2015 1136 1142 1122 1127 0 -16.77(-1.47%)
Oct 28, 2015 1107 1147 1106 1144 0 +41.82(+3.80%)
Oct 27, 2015 1101 1112 1090 1102 0 -5.96(-0.54%)
Oct 26, 2015 1116 1124 1097 1108 0 -9.59(-0.86%)
Oct 23, 2015 1110 1122 1096 1118 0 +18.39(+1.67%)
Oct 22, 2015 1088 1112 1081 1099 0 +25.82(+2.41%)
Oct 21, 2015 1101 1101 1070 1073 0 -24.65(-2.25%)
Oct 20, 2015 1086 1102 1082 1098 0 +11.81(+1.09%)
Oct 19, 2015 1085 1096 1078 1086 0 -2.67(-0.25%)
Oct 16, 2015 1093 1096 1078 1089 0 -0.90(-0.08%)
Oct 15, 2015 1070 1090 1067 1090 0 +22.29(+2.09%)
Oct 14, 2015 1075 1084 1063 1067 0 -6.18(-0.58%)
Oct 13, 2015 1085 1097 1071 1074 0 -17.84(-1.63%)
Oct 12, 2015 1091 1098 1082 1091 0 +3.57(+0.33%)
Oct 09, 2015 1103 1112 1075 1088 0 -18.24(-1.65%)
Oct 08, 2015 1055 1111 1045 1106 0 +69.59(+6.71%)
Oct 07, 2015 1035 1043 1020 1037 0 +14.93(+1.46%)
Oct 06, 2015 1027 1033 1005 1022 0 -4.46(-0.43%)
Oct 05, 2015 1004 1029 996.18 1026 0 +32.57(+3.28%)
Oct 02, 2015 963.98 995.28 958.43 993.48 0 +21.44(+2.21%)
Oct 01, 2015 974.36 984.60 958.21 972.04 0 -3.55(-0.36%)
Sep 30, 2015 965.87 978.91 960.96 975.59 0 +18.59(+1.94%)
Sep 29, 2015 962.92 973.03 949.71 957.00 0 -4.83(-0.50%)
Sep 28, 2015 962.17 972.38 951.01 961.83 0 -3.47(-0.36%)
Sep 25, 2015 980.23 986.49 960.76 965.31 0 -5.97(-0.61%)
Sep 24, 2015 960.98 975.90 953.41 971.27 0 +6.89(+0.71%)
Sep 23, 2015 973.22 977.40 959.25 964.38 0 -6.11(-0.63%)
Sep 22, 2015 974.99 981.02 962.89 970.49 0 -14.97(-1.52%)
Sep 21, 2015 984.25 999.45 979.04 985.46 0 +8.85(+0.91%)
Sep 18, 2015 981.82 995.99 967.91 976.61 0 -17.19(-1.73%)
Sep 17, 2015 1000 1007 987.57 993.80 0 -4.82(-0.48%)
Sep 16, 2015 991.32 1003 989.58 998.62 0 +6.31(+0.64%)
Sep 15, 2015 991.55 999.77 981.54 992.32 0 +8.70(+0.88%)
Sep 14, 2015 990.82 995.75 977.77 983.62 0 -3.18(-0.32%)
Sep 11, 2015 984.30 996.47 974.85 986.79 0 -3.22(-0.32%)
Sep 10, 2015 985.41 999.87 981.87 990.01 0 +2.89(+0.29%)
Sep 09, 2015 1010 1017 983.76 987.12 0 -13.35(-1.33%)
Sep 08, 2015 996.52 1003 981.84 1000 0 +18.62(+1.90%)
Sep 04, 2015 981.84 981.84 981.84 981.84 0 -13.75(-1.38%)
Sep 03, 2015 997.66 1007 988.77 995.59 0 +6.89(+0.70%)
Sep 02, 2015 996.19 1002 978.71 988.70 0 +4.07(+0.41%)
Sep 01, 2015 982.85 997.41 974.21 984.63 0 -18.34(-1.83%)
Aug 31, 2015 1002 1010 992.91 1003 0 -3.35(-0.33%)
Aug 28, 2015 1003 1011 998.15 1006 0 +0.34(+0.03%)
Aug 27, 2015 999.38 1009 984.33 1006 0 +15.06(+1.52%)
Aug 26, 2015 980.51 996.63 964.73 990.92 0 +30.17(+3.14%)
Aug 25, 2015 994.25 996.86 959.43 960.75 0 -6.43(-0.66%)
Aug 24, 2015 957.61 1004 940.50 967.18 0 -27.64(-2.78%)
Aug 21, 2015 988.86 1011 981.65 994.82 0 -9.34(-0.93%)
Aug 20, 2015 1021 1025 1002 1004 0 -26.85(-2.60%)
Aug 19, 2015 1034 1039 1023 1031 0 -9.90(-0.95%)
Aug 18, 2015 1052 1058 1038 1041 0 -13.60(-1.29%)
Aug 17, 2015 1046 1058 1033 1055 0 +3.29(+0.31%)
Aug 14, 2015 1038 1055 1033 1051 0 +9.44(+0.91%)
Aug 13, 2015 1049 1059 1036 1042 0 -5.59(-0.53%)
Aug 12, 2015 1045 1057 1032 1047 0 -5.77(-0.55%)
Aug 11, 2015 1062 1073 1052 1053 0 -17.82(-1.66%)
Aug 10, 2015 1055 1074 1051 1071 0 +20.80(+1.98%)
Aug 07, 2015 1040 1053 1037 1050 0 +5.22(+0.50%)
Aug 06, 2015 1064 1064 1039 1045 0 -15.99(-1.51%)
Aug 05, 2015 1058 1073 1054 1061 0 +9.78(+0.93%)
Aug 04, 2015 1054 1064 1045 1051 0 -4.62(-0.44%)
Aug 03, 2015 1073 1078 1049 1056 0 -25.52(-2.36%)
Jul 31, 2015 1073 1090 1066 1081 0 +8.96(+0.84%)
Jul 30, 2015 1068 1078 1059 1072 0 +2.12(+0.20%)
Jul 29, 2015 1057 1075 1054 1070 0 +5.30(+0.50%)
Jul 28, 2015 1052 1078 1039 1065 0 +21.44(+2.05%)
Jul 27, 2015 1052 1063 1038 1043 0 -18.47(-1.74%)
Jul 24, 2015 1060 1073 1046 1062 0 -1.85(-0.17%)
Jul 23, 2015 1066 1072 1036 1064 0 -2.40(-0.23%)
Jul 22, 2015 1064 1073 1057 1066 0 -2.83(-0.26%)
Jul 21, 2015 1076 1087 1065 1069 0 -7.55(-0.70%)
Jul 20, 2015 1079 1085 1067 1077 0 -1.64(-0.15%)
Jul 17, 2015 1081 1090 1072 1078 0 -2.02(-0.19%)
Jul 16, 2015 1081 1086 1071 1080 0 +3.13(+0.29%)
Jul 15, 2015 1076 1083 1071 1077 0 +0.39(+0.04%)
Jul 14, 2015 1064 1081 1056 1077 0 +12.62(+1.19%)
Jul 13, 2015 1059 1072 1053 1064 0 +9.33(+0.88%)
Jul 10, 2015 1053 1060 1045 1055 0 +9.89(+0.95%)
Jul 09, 2015 1052 1057 1040 1045 0 +6.71(+0.65%)
Jul 08, 2015 1037 1052 1030 1038 0 -5.73(-0.55%)
Jul 07, 2015 1047 1053 1024 1044 0 -3.52(-0.34%)
Jul 06, 2015 1046 1058 1040 1047 0 -9.25(-0.88%)
Jul 02, 2015 1057 1057 1057 1057 0 -11.32(-1.06%)
Jul 01, 2015 1072 1077 1055 1068 0 +4.22(+0.40%)
Jun 30, 2015 1068 1073 1054 1064 0 +2.32(+0.22%)
Jun 29, 2015 1066 1083 1052 1061 0 -12.13(-1.13%)
Jun 26, 2015 1083 1092 1060 1074 0 -11.17(-1.03%)
Jun 25, 2015 1085 1095 1076 1085 0 +1.10(+0.10%)
Jun 24, 2015 1091 1101 1078 1084 0 -16.78(-1.52%)
Jun 23, 2015 1095 1107 1093 1100 0 +5.75(+0.53%)
Jun 22, 2015 1117 1128 1084 1095 0 -40.04(-3.53%)
Jun 19, 2015 1142 1150 1122 1135 0 -7.86(-0.69%)
Jun 18, 2015 1124 1149 1121 1143 0 +20.11(+1.79%)
Jun 17, 2015 1138 1142 1119 1122 0 -11.14(-0.98%)
Jun 16, 2015 1115 1137 1112 1134 0 +17.24(+1.54%)
Jun 15, 2015 1112 1123 1091 1116 0 -1.62(-0.14%)
Jun 12, 2015 1130 1136 1111 1118 0 -19.87(-1.75%)
Jun 11, 2015 1145 1150 1131 1138 0 -4.52(-0.40%)
Jun 10, 2015 1130 1151 1126 1142 0 +19.45(+1.73%)
Jun 09, 2015 1124 1129 1112 1123 0 -1.11(-0.10%)
Jun 08, 2015 1134 1140 1120 1124 0 -12.02(-1.06%)
Jun 05, 2015 1124 1139 1113 1136 0 +11.22(+1.00%)
Jun 04, 2015 1133 1139 1122 1125 0 -14.11(-1.24%)
Jun 03, 2015 1126 1144 1122 1139 0 +15.72(+1.40%)
Jun 02, 2015 1121 1133 1114 1123 0 -2.20(-0.20%)
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.