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 (%)
Jan 31, 2018 1158 1244 1149 1215 0 +103.72(+9.33%)
Jan 30, 2018 1121 1137 1107 1111 0 -20.12(-1.78%)
Jan 29, 2018 1138 1155 1113 1131 0 -8.26(-0.72%)
Jan 26, 2018 1137 1145 1127 1140 0 +3.12(+0.27%)
Jan 25, 2018 1142 1145 1127 1137 0 +1.72(+0.15%)
Jan 24, 2018 1158 1161 1132 1135 0 -21.46(-1.86%)
Jan 23, 2018 1165 1171 1145 1156 0 -5.46(-0.47%)
Jan 22, 2018 1164 1164 1149 1162 0 -2.34(-0.20%)
Jan 19, 2018 1153 1172 1151 1164 0 +9.22(+0.80%)
Jan 18, 2018 1169 1190 1152 1155 0 -15.75(-1.35%)
Jan 17, 2018 1169 1176 1160 1171 0 +9.22(+0.79%)
Jan 16, 2018 1169 1186 1154 1161 0 -4.16(-0.36%)
Jan 12, 2018 1166 1166 1166 1166 0 +13.00(+1.13%)
Jan 11, 2018 1142 1158 1137 1153 0 +15.93(+1.40%)
Jan 10, 2018 1143 1146 1129 1137 0 -6.03(-0.53%)
Jan 09, 2018 1155 1161 1139 1143 0 -9.32(-0.81%)
Jan 08, 2018 1150 1164 1135 1152 0 +9.41(+0.82%)
Jan 05, 2018 1122 1155 1114 1143 0 +22.70(+2.03%)
Jan 04, 2018 1123 1129 1101 1120 0 +6.59(+0.59%)
Jan 03, 2018 1114 1121 1102 1113 0 -0.61(-0.05%)
Jan 02, 2018 1108 1115 1092 1114 0 +35.04(+3.25%)
Dec 29, 2017 1079 1079 1079 1079 0 -5.79(-0.53%)
Dec 28, 2017 1088 1093 1080 1085 0 -1.09(-0.10%)
Dec 27, 2017 1086 1097 1081 1086 0 -1.69(-0.16%)
Dec 26, 2017 1098 1105 1083 1087 0 -13.79(-1.25%)
Dec 22, 2017 1116 1118 1095 1101 0 -12.95(-1.16%)
Dec 21, 2017 1116 1128 1111 1114 0 -1.19(-0.11%)
Dec 20, 2017 1119 1129 1101 1115 0 -0.74(-0.07%)
Dec 19, 2017 1117 1124 1101 1116 0 +2.30(+0.21%)
Dec 18, 2017 1104 1125 1101 1114 0 +20.96(+1.92%)
Dec 15, 2017 1074 1107 1069 1093 0 +24.37(+2.28%)
Dec 14, 2017 1082 1096 1066 1068 0 -11.20(-1.04%)
Dec 13, 2017 1071 1098 1071 1080 0 +10.87(+1.02%)
Dec 12, 2017 1073 1083 1063 1069 0 -0.33(-0.03%)
Dec 11, 2017 1072 1083 1059 1069 0 -6.47(-0.60%)
Dec 08, 2017 1083 1097 1072 1076 0 +6.17(+0.58%)
Dec 07, 2017 1079 1083 1057 1069 0 +13.58(+1.29%)
Dec 06, 2017 1055 1069 1049 1056 0 -2.57(-0.24%)
Dec 05, 2017 1057 1069 1051 1058 0 -2.72(-0.26%)
Dec 04, 2017 1073 1076 1060 1061 0 -3.26(-0.31%)
Dec 01, 2017 1075 1076 1044 1064 0 -16.22(-1.50%)
Nov 30, 2017 1094 1099 1077 1081 0 -7.53(-0.69%)
Nov 29, 2017 1087 1098 1076 1088 0 +0.86(+0.08%)
Nov 28, 2017 1073 1094 1061 1087 0 +15.46(+1.44%)
Nov 27, 2017 1073 1082 1066 1072 0 -0.06(-0.01%)
Nov 24, 2017 1082 1083 1063 1072 0 -5.81(-0.54%)
Nov 22, 2017 1068 1091 1065 1078 0 +17.06(+1.61%)
Nov 21, 2017 1052 1066 1047 1061 0 +12.89(+1.23%)
Nov 20, 2017 1042 1054 1035 1048 0 +2.35(+0.22%)
Nov 17, 2017 1035 1051 1032 1045 0 +0.54(+0.05%)
Nov 16, 2017 1024 1048 1022 1045 0 +24.27(+2.38%)
Nov 15, 2017 1023 1030 1013 1021 0 -9.20(-0.89%)
Nov 14, 2017 1027 1037 1017 1030 0 -1.65(-0.16%)
Nov 13, 2017 1024 1039 1021 1031 0 -1.81(-0.18%)
Nov 10, 2017 1031 1042 1027 1033 0 -1.03(-0.10%)
Nov 09, 2017 1045 1050 1021 1034 0 -21.59(-2.04%)
Nov 08, 2017 1049 1069 1036 1056 0 -9.25(-0.87%)
Nov 07, 2017 1073 1078 1051 1065 0 -3.44(-0.32%)
Nov 06, 2017 1063 1076 1044 1069 0 +4.93(+0.46%)
Nov 03, 2017 1090 1100 1061 1064 0 -32.13(-2.93%)
Nov 02, 2017 1091 1102 1073 1096 0 +8.87(+0.82%)
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.