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 (%)
Jul 31, 2020 573.20 579.91 548.67 563.08 0 -15.74(-2.72%)
Jul 30, 2020 590.80 603.82 558.75 578.81 0 -18.05(-3.02%)
Jul 29, 2020 540.64 604.90 525.81 596.86 0 +63.58(+11.92%)
Jul 28, 2020 549.71 562.54 527.48 533.28 0 -18.80(-3.41%)
Jul 27, 2020 547.52 560.07 540.36 552.08 0 +9.39(+1.73%)
Jul 24, 2020 546.93 553.89 536.67 542.69 0 -7.40(-1.35%)
Jul 23, 2020 551.30 557.92 537.58 550.09 0 -0.57(-0.10%)
Jul 22, 2020 538.20 555.24 534.55 550.66 0 +10.38(+1.92%)
Jul 21, 2020 520.50 550.06 513.22 540.29 0 +24.12(+4.67%)
Jul 20, 2020 509.34 518.93 504.93 516.16 0 +5.51(+1.08%)
Jul 17, 2020 513.44 522.85 503.12 510.65 0 -1.73(-0.34%)
Jul 16, 2020 503.25 515.06 490.31 512.38 0 +8.43(+1.67%)
Jul 15, 2020 491.89 510.75 488.32 503.95 0 +21.41(+4.44%)
Jul 14, 2020 477.26 488.47 468.51 482.54 0 +4.58(+0.96%)
Jul 13, 2020 471.40 490.54 468.69 477.97 0 +11.60(+2.49%)
Jul 10, 2020 478.51 483.99 462.80 466.37 0 -10.05(-2.11%)
Jul 09, 2020 488.64 495.36 470.87 476.43 0 -15.54(-3.16%)
Jul 08, 2020 467.05 497.29 460.94 491.96 0 +22.81(+4.86%)
Jul 07, 2020 473.28 481.47 467.19 469.15 0 -8.65(-1.81%)
Jul 06, 2020 479.40 486.67 473.79 477.80 0 +4.96(+1.05%)
Jul 02, 2020 476.32 485.35 470.51 472.84 0 +3.44(+0.73%)
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.