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, 2008 752.33 787.02 743.94 774.98 0 +24.47(+3.26%)
Dec 30, 2008 727.82 754.35 720.03 750.51 0 +30.21(+4.19%)
Dec 29, 2008 734.59 738.37 710.73 720.30 0 -13.80(-1.88%)
Dec 26, 2008 729.07 740.98 718.78 734.10 0 +7.88(+1.08%)
Dec 25, 2008 724.35 735.78 714.23 726.23 0 +0.00(+0.00%)
Dec 24, 2008 724.35 735.78 714.23 726.23 0 +1.17(+0.16%)
Dec 23, 2008 744.10 756.56 708.63 725.06 0 -17.24(-2.32%)
Dec 22, 2008 776.33 784.18 715.18 742.29 0 -42.45(-5.41%)
Dec 19, 2008 769.96 806.49 756.19 784.75 0 +26.33(+3.47%)
Dec 18, 2008 762.14 782.69 719.43 758.41 0 -4.42(-0.58%)
Dec 17, 2008 752.45 781.87 739.30 762.83 0 +1.68(+0.22%)
Dec 16, 2008 746.53 777.46 724.65 761.15 0 +25.82(+3.51%)
Dec 15, 2008 760.93 765.67 718.02 735.33 0 -21.27(-2.81%)
Dec 12, 2008 762.28 788.81 719.88 756.60 0 -20.99(-2.70%)
Dec 11, 2008 814.21 835.45 769.53 777.59 0 -43.60(-5.31%)
Dec 10, 2008 831.02 858.74 805.35 821.20 0 -0.48(-0.06%)
Dec 09, 2008 830.63 868.66 809.78 821.68 0 -18.21(-2.17%)
Dec 08, 2008 824.64 852.71 813.88 839.89 0 +29.95(+3.70%)
Dec 05, 2008 787.30 816.88 754.34 809.94 0 +13.38(+1.68%)
Dec 04, 2008 809.65 839.24 773.86 796.56 0 -27.36(-3.32%)
Dec 03, 2008 798.06 831.42 768.04 823.92 0 +34.08(+4.32%)
Dec 02, 2008 801.49 820.24 764.85 789.84 0 +4.37(+0.56%)
Dec 01, 2008 840.76 852.79 781.30 785.47 0 -81.67(-9.42%)
Nov 28, 2008 848.55 870.22 831.77 867.14 0 +9.79(+1.14%)
Nov 27, 2008 794.00 863.06 784.08 857.36 0 +0.00(+0.00%)
Nov 26, 2008 794.00 863.06 784.08 857.36 0 +49.32(+6.10%)
Nov 25, 2008 804.67 817.86 763.17 808.03 0 +7.26(+0.91%)
Nov 24, 2008 753.61 811.38 736.38 800.78 0 +54.43(+7.29%)
Nov 21, 2008 744.71 758.63 693.85 746.34 0 +10.70(+1.45%)
Nov 20, 2008 761.03 802.54 722.39 735.64 0 -29.39(-3.84%)
Nov 19, 2008 827.52 844.34 762.22 765.03 0 -66.82(-8.03%)
Nov 18, 2008 826.57 856.55 798.52 831.85 0 +7.18(+0.87%)
Nov 17, 2008 824.34 855.99 814.07 824.67 0 -7.43(-0.89%)
Nov 14, 2008 864.82 881.62 828.64 832.10 0 -52.81(-5.97%)
Nov 13, 2008 814.13 885.88 781.41 884.91 0 +71.43(+8.78%)
Nov 12, 2008 842.98 868.61 811.52 813.48 0 -44.91(-5.23%)
Nov 11, 2008 857.70 888.53 836.53 858.39 0 -8.81(-1.02%)
Nov 10, 2008 907.29 913.55 858.54 867.20 0 -18.35(-2.07%)
Nov 07, 2008 874.77 893.64 862.53 885.55 0 +19.82(+2.29%)
Nov 06, 2008 894.29 903.01 859.77 865.73 0 -40.09(-4.43%)
Nov 05, 2008 940.87 964.84 898.47 905.82 0 -44.71(-4.70%)
Nov 04, 2008 958.66 988.61 917.25 950.53 0 +8.29(+0.88%)
Nov 03, 2008 948.28 967.97 927.78 942.24 0 -0.81(-0.09%)
Oct 31, 2008 928.70 962.52 914.70 943.05 0 +7.93(+0.85%)
Oct 30, 2008 939.22 958.31 895.63 935.12 0 +18.89(+2.06%)
Oct 29, 2008 916.71 955.13 882.20 916.24 0 +2.50(+0.27%)
Oct 28, 2008 850.14 917.33 820.10 913.73 0 +88.50(+10.72%)
Oct 27, 2008 851.31 875.97 820.25 825.23 0 -38.18(-4.42%)
Oct 24, 2008 836.52 891.27 821.33 863.41 0 -19.22(-2.18%)
Oct 23, 2008 899.14 929.58 855.98 882.63 0 -19.89(-2.20%)
Oct 22, 2008 922.87 947.16 889.71 902.53 0 -27.57(-2.96%)
Oct 21, 2008 964.36 986.38 925.09 930.10 0 -52.95(-5.39%)
Oct 20, 2008 957.17 989.69 933.34 983.05 0 +41.75(+4.44%)
Oct 17, 2008 938.82 991.34 916.82 941.30 0 -23.72(-2.46%)
Oct 16, 2008 891.46 977.16 877.87 965.03 0 +83.83(+9.51%)
Oct 15, 2008 972.77 986.65 878.79 881.20 0 -100.04(-10.20%)
Oct 14, 2008 1028 1049 957.30 981.24 0 -39.09(-3.83%)
Oct 13, 2008 959.31 1030 946.27 1020 0 +84.73(+9.06%)
Oct 10, 2008 893.52 970.57 849.89 935.61 0 +20.12(+2.20%)
Oct 09, 2008 970.28 996.05 912.92 915.49 0 -34.21(-3.60%)
Oct 08, 2008 939.89 994.58 911.90 949.69 0 -0.42(-0.04%)
Oct 07, 2008 1026 1041 946.46 950.11 0 -61.24(-6.06%)
Oct 06, 2008 1014 1048 962.05 1011 0 -38.92(-3.71%)
Oct 03, 2008 1054 1121 1030 1050 0 +11.41(+1.10%)
Oct 02, 2008 1107 1117 1032 1039 0 -71.61(-6.45%)
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.